SP Plus Corp NASDAQ:SP Historical Prices

Below are the 3199 trading days of historical prices for SP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3199	NASDAQ	SP	Thu, Mar 21, 2024	52.06	52.10	51.80	51.80
3198	NASDAQ	SP	Wed, Mar 20, 2024	51.76	52.06	51.72	51.95
3197	NASDAQ	SP	Tue, Mar 19, 2024	51.73	51.80	51.70	51.74
3196	NASDAQ	SP	Mon, Mar 18, 2024	51.69	51.75	51.69	51.72
3195	NASDAQ	SP	Fri, Mar 15, 2024	51.59	51.75	51.59	51.70
3194	NASDAQ	SP	Thu, Mar 14, 2024	51.65	51.73	51.62	51.73
3193	NASDAQ	SP	Wed, Mar 13, 2024	51.61	51.80	51.57	51.71
3192	NASDAQ	SP	Tue, Mar 12, 2024	51.57	51.77	51.55	51.57
3191	NASDAQ	SP	Mon, Mar 11, 2024	51.54	51.74	51.21	51.65
3190	NASDAQ	SP	Fri, Mar 8, 2024	51.75	51.90	51.51	51.59
3189	NASDAQ	SP	Thu, Mar 7, 2024	51.75	51.98	51.48	51.54
3188	NASDAQ	SP	Wed, Mar 6, 2024	51.50	51.90	51.37	51.75
3187	NASDAQ	SP	Tue, Mar 5, 2024	51.40	51.50	51.36	51.40
3186	NASDAQ	SP	Mon, Mar 4, 2024	51.50	51.64	51.42	51.42
3185	NASDAQ	SP	Fri, Mar 1, 2024	51.34	51.56	51.00	51.43
3184	NASDAQ	SP	Thu, Feb 29, 2024	51.50	51.52	51.33	51.41
3183	NASDAQ	SP	Wed, Feb 28, 2024	51.25	51.52	51.09	51.31
3182	NASDAQ	SP	Tue, Feb 27, 2024	51.61	51.90	51.25	51.50
3181	NASDAQ	SP	Mon, Feb 26, 2024	51.42	51.96	51.37	51.71
3180	NASDAQ	SP	Fri, Feb 23, 2024	51.20	51.66	51.18	51.56
3179	NASDAQ	SP	Thu, Feb 22, 2024	51.23	51.41	51.12	51.19
3178	NASDAQ	SP	Wed, Feb 21, 2024	51.24	51.32	51.06	51.16
3177	NASDAQ	SP	Tue, Feb 20, 2024	51.26	51.39	51.19	51.23
3176	NASDAQ	SP	Fri, Feb 16, 2024	51.54	51.63	51.23	51.31
3175	NASDAQ	SP	Thu, Feb 15, 2024	51.46	51.69	51.42	51.47
3174	NASDAQ	SP	Wed, Feb 14, 2024	51.46	51.49	51.29	51.33
3173	NASDAQ	SP	Tue, Feb 13, 2024	51.29	51.39	51.15	51.31
3172	NASDAQ	SP	Mon, Feb 12, 2024	51.25	51.42	51.25	51.33
3171	NASDAQ	SP	Fri, Feb 9, 2024	51.40	51.40	51.05	51.40
3170	NASDAQ	SP	Thu, Feb 8, 2024	50.99	51.50	50.91	51.11
3169	NASDAQ	SP	Wed, Feb 7, 2024	51.90	51.90	51.34	51.50
3168	NASDAQ	SP	Tue, Feb 6, 2024	51.89	52.15	51.70	52.02
3167	NASDAQ	SP	Mon, Feb 5, 2024	51.81	51.97	51.65	51.81
3166	NASDAQ	SP	Fri, Feb 2, 2024	51.73	52.17	51.73	51.86
3165	NASDAQ	SP	Thu, Feb 1, 2024	51.75	51.90	51.73	51.90
3164	NASDAQ	SP	Wed, Jan 31, 2024	51.78	51.98	51.48	51.73
3163	NASDAQ	SP	Tue, Jan 30, 2024	51.93	51.99	51.61	51.98
3162	NASDAQ	SP	Mon, Jan 29, 2024	51.87	51.94	51.80	51.94
3161	NASDAQ	SP	Fri, Jan 26, 2024	52.14	52.14	51.75	51.84
3160	NASDAQ	SP	Thu, Jan 25, 2024	51.50	52.03	51.45	51.92
3159	NASDAQ	SP	Wed, Jan 24, 2024	51.34	51.47	51.27	51.47
3158	NASDAQ	SP	Tue, Jan 23, 2024	51.55	51.55	51.27	51.35
3157	NASDAQ	SP	Mon, Jan 22, 2024	51.49	51.59	51.36	51.52
3156	NASDAQ	SP	Fri, Jan 19, 2024	51.45	51.45	51.25	51.36
3155	NASDAQ	SP	Thu, Jan 18, 2024	51.40	51.55	51.35	51.40
3154	NASDAQ	SP	Wed, Jan 17, 2024	51.30	51.68	51.30	51.45
3153	NASDAQ	SP	Tue, Jan 16, 2024	51.33	51.50	51.25	51.41
3152	NASDAQ	SP	Fri, Jan 12, 2024	51.25	51.42	51.21	51.35
3151	NASDAQ	SP	Thu, Jan 11, 2024	51.40	51.50	51.20	51.39
3150	NASDAQ	SP	Wed, Jan 10, 2024	51.22	51.50	51.22	51.40
3149	NASDAQ	SP	Tue, Jan 9, 2024	51.24	51.50	51.11	51.21
3148	NASDAQ	SP	Mon, Jan 8, 2024	51.58	51.84	51.35	51.36
3147	NASDAQ	SP	Fri, Jan 5, 2024	51.51	52.00	51.50	51.59
3146	NASDAQ	SP	Thu, Jan 4, 2024	51.90	51.90	51.40	51.60
3145	NASDAQ	SP	Wed, Jan 3, 2024	51.61	51.84	51.50	51.70
3144	NASDAQ	SP	Tue, Jan 2, 2024	51.22	51.73	51.22	51.66
3143	NASDAQ	SP	Fri, Dec 29, 2023	51.38	51.38	51.22	51.25
3142	NASDAQ	SP	Thu, Dec 28, 2023	51.11	51.36	51.11	51.28
3141	NASDAQ	SP	Wed, Dec 27, 2023	51.01	51.47	51.01	51.10
3140	NASDAQ	SP	Tue, Dec 26, 2023	51.30	51.60	51.09	51.09
3139	NASDAQ	SP	Fri, Dec 22, 2023	51.43	51.44	51.08	51.13
3138	NASDAQ	SP	Thu, Dec 21, 2023	51.29	51.46	51.08	51.35
3137	NASDAQ	SP	Wed, Dec 20, 2023	51.23	51.50	51.07	51.10
3136	NASDAQ	SP	Tue, Dec 19, 2023	51.01	51.30	50.92	51.25
3135	NASDAQ	SP	Mon, Dec 18, 2023	50.60	51.35	50.60	50.76
3134	NASDAQ	SP	Fri, Dec 15, 2023	51.23	51.39	50.26	50.59
3133	NASDAQ	SP	Thu, Dec 14, 2023	51.50	51.69	51.01	51.01
3132	NASDAQ	SP	Wed, Dec 13, 2023	51.27	51.55	51.00	51.25
3131	NASDAQ	SP	Tue, Dec 12, 2023	51.06	51.78	51.00	51.07
3130	NASDAQ	SP	Mon, Dec 11, 2023	51.38	51.49	51.02	51.20
3129	NASDAQ	SP	Fri, Dec 8, 2023	51.37	51.54	51.00	51.20
3128	NASDAQ	SP	Thu, Dec 7, 2023	51.49	51.50	51.29	51.46
3127	NASDAQ	SP	Wed, Dec 6, 2023	51.19	51.49	51.19	51.33
3126	NASDAQ	SP	Tue, Dec 5, 2023	50.88	51.43	50.73	51.12
3125	NASDAQ	SP	Mon, Dec 4, 2023	50.93	51.17	50.78	50.88
3124	NASDAQ	SP	Fri, Dec 1, 2023	51.10	51.43	50.91	50.97
3123	NASDAQ	SP	Thu, Nov 30, 2023	51.09	51.31	51.00	51.15
3122	NASDAQ	SP	Wed, Nov 29, 2023	50.95	51.27	50.95	51.00
3121	NASDAQ	SP	Tue, Nov 28, 2023	50.70	50.81	50.64	50.66
3120	NASDAQ	SP	Mon, Nov 27, 2023	51.13	51.13	50.61	50.72
3119	NASDAQ	SP	Fri, Nov 24, 2023	50.73	50.94	50.73	50.90
3118	NASDAQ	SP	Wed, Nov 22, 2023	50.71	51.12	50.71	50.87
3117	NASDAQ	SP	Tue, Nov 21, 2023	50.63	51.04	50.49	50.62
3116	NASDAQ	SP	Mon, Nov 20, 2023	51.02	51.16	50.52	50.58
3115	NASDAQ	SP	Fri, Nov 17, 2023	51.05	51.28	50.84	51.08
3114	NASDAQ	SP	Thu, Nov 16, 2023	50.95	51.15	50.70	50.77
3113	NASDAQ	SP	Wed, Nov 15, 2023	51.15	51.35	50.91	50.98
3112	NASDAQ	SP	Tue, Nov 14, 2023	51.12	51.27	50.80	51.14
3111	NASDAQ	SP	Mon, Nov 13, 2023	50.64	51.09	50.52	50.76
3110	NASDAQ	SP	Fri, Nov 10, 2023	50.62	51.20	50.58	50.80
3109	NASDAQ	SP	Thu, Nov 9, 2023	50.51	50.92	50.51	50.77
3108	NASDAQ	SP	Wed, Nov 8, 2023	51.36	51.44	50.49	50.59
3107	NASDAQ	SP	Tue, Nov 7, 2023	51.00	51.44	50.76	51.40
3106	NASDAQ	SP	Mon, Nov 6, 2023	51.50	51.50	50.92	50.93
3105	NASDAQ	SP	Fri, Nov 3, 2023	50.88	51.52	50.88	51.51
3104	NASDAQ	SP	Thu, Nov 2, 2023	51.00	51.20	50.31	51.00
3103	NASDAQ	SP	Wed, Nov 1, 2023	50.50	50.68	50.13	50.64
3102	NASDAQ	SP	Tue, Oct 31, 2023	50.30	50.56	50.19	50.53
3101	NASDAQ	SP	Mon, Oct 30, 2023	49.85	50.28	49.72	50.23
3100	NASDAQ	SP	Fri, Oct 27, 2023	49.74	50.30	49.67	49.70
3099	NASDAQ	SP	Thu, Oct 26, 2023	50.00	50.30	49.60	49.77
3098	NASDAQ	SP	Wed, Oct 25, 2023	49.99	50.50	49.84	50.02
3097	NASDAQ	SP	Tue, Oct 24, 2023	49.85	50.50	49.85	49.87
3096	NASDAQ	SP	Mon, Oct 23, 2023	50.14	50.44	49.79	49.79
3095	NASDAQ	SP	Fri, Oct 20, 2023	50.44	50.81	50.02	50.18
3094	NASDAQ	SP	Thu, Oct 19, 2023	50.41	51.03	50.23	50.30
3093	NASDAQ	SP	Wed, Oct 18, 2023	50.79	50.99	50.35	50.35
3092	NASDAQ	SP	Tue, Oct 17, 2023	50.80	51.09	50.67	50.75
3091	NASDAQ	SP	Mon, Oct 16, 2023	51.19	51.58	50.80	50.81
3090	NASDAQ	SP	Fri, Oct 13, 2023	51.15	51.37	51.00	51.11
3089	NASDAQ	SP	Thu, Oct 12, 2023	51.30	51.41	51.04	51.12
3088	NASDAQ	SP	Wed, Oct 11, 2023	51.30	51.57	51.21	51.24
3087	NASDAQ	SP	Tue, Oct 10, 2023	51.40	51.61	51.18	51.24
3086	NASDAQ	SP	Mon, Oct 9, 2023	51.27	51.59	51.05	51.15
3085	NASDAQ	SP	Fri, Oct 6, 2023	51.22	51.75	51.02	51.31
3084	NASDAQ	SP	Thu, Oct 5, 2023	52.29	52.40	50.77	51.22
3083	NASDAQ	SP	Wed, Oct 4, 2023	35.54	35.57	35.02	35.41
3082	NASDAQ	SP	Tue, Oct 3, 2023	36.39	36.40	34.97	35.36
3081	NASDAQ	SP	Mon, Oct 2, 2023	36.06	36.69	36.01	36.41
3080	NASDAQ	SP	Fri, Sep 29, 2023	36.40	36.40	35.70	36.10
3079	NASDAQ	SP	Thu, Sep 28, 2023	35.73	36.44	35.54	36.40
3078	NASDAQ	SP	Wed, Sep 27, 2023	35.06	36.29	34.69	35.84
3077	NASDAQ	SP	Tue, Sep 26, 2023	35.19	35.58	34.17	34.79
3076	NASDAQ	SP	Mon, Sep 25, 2023	35.48	35.48	34.92	35.44
3075	NASDAQ	SP	Fri, Sep 22, 2023	35.93	36.27	35.57	35.62
3074	NASDAQ	SP	Thu, Sep 21, 2023	35.96	36.20	35.51	35.97
3073	NASDAQ	SP	Wed, Sep 20, 2023	36.60	36.65	35.98	36.01
3072	NASDAQ	SP	Tue, Sep 19, 2023	36.19	36.48	36.02	36.19
3071	NASDAQ	SP	Mon, Sep 18, 2023	36.20	36.97	36.07	36.16
3070	NASDAQ	SP	Fri, Sep 15, 2023	36.71	36.84	35.52	36.06
3069	NASDAQ	SP	Thu, Sep 14, 2023	36.58	36.92	36.42	36.65
3068	NASDAQ	SP	Wed, Sep 13, 2023	36.98	37.10	36.29	36.32
3067	NASDAQ	SP	Tue, Sep 12, 2023	37.14	37.39	36.88	36.98
3066	NASDAQ	SP	Mon, Sep 11, 2023	37.14	37.14	37.14	37.14
3065	NASDAQ	SP	Fri, Sep 8, 2023	37.29	37.56	37.23	37.35
3064	NASDAQ	SP	Thu, Sep 7, 2023	38.01	38.01	37.36	37.39
3063	NASDAQ	SP	Wed, Sep 6, 2023	38.48	38.81	37.96	37.98
3062	NASDAQ	SP	Tue, Sep 5, 2023	39.06	39.07	38.20	38.51
3061	NASDAQ	SP	Fri, Sep 1, 2023	39.37	39.78	39.07	39.26
3060	NASDAQ	SP	Thu, Aug 31, 2023	39.16	39.57	38.92	39.17
3059	NASDAQ	SP	Wed, Aug 30, 2023	38.88	39.49	38.76	39.18
3058	NASDAQ	SP	Tue, Aug 29, 2023	39.35	39.65	38.61	38.89
3057	NASDAQ	SP	Mon, Aug 28, 2023	38.81	39.50	38.81	39.19
3056	NASDAQ	SP	Fri, Aug 25, 2023	39.27	39.32	38.83	38.90
3055	NASDAQ	SP	Thu, Aug 24, 2023	39.35	39.88	39.15	39.24
3054	NASDAQ	SP	Wed, Aug 23, 2023	39.70	39.85	39.41	39.59
3053	NASDAQ	SP	Tue, Aug 22, 2023	39.70	39.98	39.55	39.80
3052	NASDAQ	SP	Mon, Aug 21, 2023	40.40	40.49	39.47	39.74
3051	NASDAQ	SP	Fri, Aug 18, 2023	40.11	40.74	40.10	40.40
3050	NASDAQ	SP	Thu, Aug 17, 2023	41.16	41.33	40.17	40.27
3049	NASDAQ	SP	Wed, Aug 16, 2023	41.65	42.03	41.00	41.27
3048	NASDAQ	SP	Tue, Aug 15, 2023	41.18	42.02	40.85	41.71
3047	NASDAQ	SP	Mon, Aug 14, 2023	40.67	41.33	40.25	41.33
3046	NASDAQ	SP	Fri, Aug 11, 2023	40.43	41.28	40.23	40.79
3045	NASDAQ	SP	Thu, Aug 10, 2023	41.41	41.53	40.01	40.64
3044	NASDAQ	SP	Wed, Aug 9, 2023	41.39	42.29	41.12	41.15
3043	NASDAQ	SP	Tue, Aug 8, 2023	40.03	41.76	39.72	41.57
3042	NASDAQ	SP	Mon, Aug 7, 2023	39.87	40.38	39.24	40.26
3041	NASDAQ	SP	Fri, Aug 4, 2023	40.99	41.11	39.66	39.70
3040	NASDAQ	SP	Thu, Aug 3, 2023	38.31	41.50	38.31	40.67
3039	NASDAQ	SP	Wed, Aug 2, 2023	38.67	38.94	38.05	38.40
3038	NASDAQ	SP	Tue, Aug 1, 2023	38.38	38.93	38.21	38.38
3037	NASDAQ	SP	Mon, Jul 31, 2023	38.17	38.48	37.96	38.45
3036	NASDAQ	SP	Fri, Jul 28, 2023	38.64	39.28	37.96	38.19
3035	NASDAQ	SP	Thu, Jul 27, 2023	39.16	39.18	38.11	38.27
3034	NASDAQ	SP	Wed, Jul 26, 2023	38.87	40.23	38.87	39.05
3033	NASDAQ	SP	Tue, Jul 25, 2023	39.06	39.56	38.70	38.80
3032	NASDAQ	SP	Mon, Jul 24, 2023	39.48	39.73	39.00	39.21
3031	NASDAQ	SP	Fri, Jul 21, 2023	40.59	40.67	39.43	39.56
3030	NASDAQ	SP	Thu, Jul 20, 2023	40.40	40.48	39.94	40.29
3029	NASDAQ	SP	Wed, Jul 19, 2023	40.33	40.79	40.22	40.39
3028	NASDAQ	SP	Tue, Jul 18, 2023	40.17	41.01	40.00	40.36
3027	NASDAQ	SP	Mon, Jul 17, 2023	40.14	40.38	40.05	40.24
3026	NASDAQ	SP	Fri, Jul 14, 2023	39.18	39.95	38.88	39.83
3025	NASDAQ	SP	Thu, Jul 13, 2023	39.53	40.15	39.22	39.30
3024	NASDAQ	SP	Wed, Jul 12, 2023	40.39	40.39	39.12	39.24
3023	NASDAQ	SP	Tue, Jul 11, 2023	39.63	39.98	39.16	39.76
3022	NASDAQ	SP	Mon, Jul 10, 2023	39.37	39.86	39.37	39.63
3021	NASDAQ	SP	Fri, Jul 7, 2023	39.19	39.65	39.13	39.18
3020	NASDAQ	SP	Thu, Jul 6, 2023	39.31	39.34	38.56	39.08
3019	NASDAQ	SP	Wed, Jul 5, 2023	39.87	40.10	39.48	39.74
3018	NASDAQ	SP	Mon, Jul 3, 2023	38.95	40.10	38.41	39.95
3017	NASDAQ	SP	Fri, Jun 30, 2023	39.65	40.63	39.00	39.11
3016	NASDAQ	SP	Thu, Jun 29, 2023	38.86	39.66	38.86	39.45
3015	NASDAQ	SP	Wed, Jun 28, 2023	38.45	39.09	38.36	38.90
3014	NASDAQ	SP	Tue, Jun 27, 2023	37.79	38.60	37.42	38.50
3013	NASDAQ	SP	Mon, Jun 26, 2023	36.66	38.05	36.66	37.74
3012	NASDAQ	SP	Fri, Jun 23, 2023	37.01	37.37	36.60	36.76
3011	NASDAQ	SP	Thu, Jun 22, 2023	37.82	37.82	37.42	37.54
3010	NASDAQ	SP	Wed, Jun 21, 2023	37.74	38.11	37.60	37.77
3009	NASDAQ	SP	Tue, Jun 20, 2023	37.51	37.96	37.28	37.96
3008	NASDAQ	SP	Fri, Jun 16, 2023	37.92	38.15	37.37	37.51
3007	NASDAQ	SP	Thu, Jun 15, 2023	37.67	37.99	37.41	37.92
3006	NASDAQ	SP	Wed, Jun 14, 2023	38.32	38.54	37.60	37.67
3005	NASDAQ	SP	Tue, Jun 13, 2023	38.65	38.91	38.22	38.30
3004	NASDAQ	SP	Mon, Jun 12, 2023	38.94	39.22	38.58	38.70
3003	NASDAQ	SP	Fri, Jun 9, 2023	39.40	39.54	38.83	38.89
3002	NASDAQ	SP	Thu, Jun 8, 2023	39.79	39.80	38.93	39.41
3001	NASDAQ	SP	Wed, Jun 7, 2023	39.00	40.13	39.00	39.79
3000	NASDAQ	SP	Tue, Jun 6, 2023	37.53	39.23	37.53	38.90
2999	NASDAQ	SP	Mon, Jun 5, 2023	37.61	37.69	36.91	37.49
2998	NASDAQ	SP	Fri, Jun 2, 2023	36.87	38.02	36.71	37.87
2997	NASDAQ	SP	Thu, Jun 1, 2023	36.58	36.83	36.16	36.42
2996	NASDAQ	SP	Wed, May 31, 2023	36.68	36.94	36.35	36.41
2995	NASDAQ	SP	Tue, May 30, 2023	36.96	37.11	36.66	36.68
2994	NASDAQ	SP	Fri, May 26, 2023	36.14	36.98	36.14	36.84
2993	NASDAQ	SP	Thu, May 25, 2023	36.67	36.92	35.86	36.25
2992	NASDAQ	SP	Wed, May 24, 2023	36.82	37.11	36.68	36.84
2991	NASDAQ	SP	Tue, May 23, 2023	36.76	37.42	36.30	37.06
2990	NASDAQ	SP	Mon, May 22, 2023	37.16	37.39	36.70	36.88
2989	NASDAQ	SP	Fri, May 19, 2023	37.81	38.01	36.85	37.08
2988	NASDAQ	SP	Thu, May 18, 2023	36.86	37.40	36.70	37.37
2987	NASDAQ	SP	Wed, May 17, 2023	36.01	37.22	35.90	37.07
2986	NASDAQ	SP	Tue, May 16, 2023	35.33	35.85	35.28	35.76
2985	NASDAQ	SP	Mon, May 15, 2023	34.78	35.89	34.78	35.59
2984	NASDAQ	SP	Fri, May 12, 2023	34.59	35.00	34.52	34.79
2983	NASDAQ	SP	Thu, May 11, 2023	34.61	34.72	34.28	34.57
2982	NASDAQ	SP	Wed, May 10, 2023	34.55	34.95	34.51	34.84
2981	NASDAQ	SP	Tue, May 9, 2023	34.16	34.82	33.89	34.57
2980	NASDAQ	SP	Mon, May 8, 2023	35.44	35.44	34.11	34.39
2979	NASDAQ	SP	Fri, May 5, 2023	34.60	35.80	34.60	35.51
2978	NASDAQ	SP	Thu, May 4, 2023	34.69	34.70	33.10	34.18
2977	NASDAQ	SP	Wed, May 3, 2023	34.18	34.59	33.76	33.86
2976	NASDAQ	SP	Tue, May 2, 2023	34.17	34.17	33.35	33.93
2975	NASDAQ	SP	Mon, May 1, 2023	34.06	34.66	34.06	34.35
2974	NASDAQ	SP	Fri, Apr 28, 2023	33.41	34.32	33.41	34.17
2973	NASDAQ	SP	Thu, Apr 27, 2023	32.91	33.41	32.86	33.39
2972	NASDAQ	SP	Wed, Apr 26, 2023	32.89	33.26	32.78	32.86
2971	NASDAQ	SP	Tue, Apr 25, 2023	33.93	34.10	32.97	33.14
2970	NASDAQ	SP	Mon, Apr 24, 2023	34.82	34.86	34.11	34.16
2969	NASDAQ	SP	Fri, Apr 21, 2023	34.53	34.83	34.46	34.75
2968	NASDAQ	SP	Thu, Apr 20, 2023	34.08	34.56	33.82	34.53
2967	NASDAQ	SP	Wed, Apr 19, 2023	33.97	34.22	33.51	34.11
2966	NASDAQ	SP	Tue, Apr 18, 2023	34.45	34.57	33.71	33.83
2965	NASDAQ	SP	Mon, Apr 17, 2023	34.36	34.43	34.00	34.38
2964	NASDAQ	SP	Fri, Apr 14, 2023	34.16	34.27	33.80	34.21
2963	NASDAQ	SP	Thu, Apr 13, 2023	33.60	34.19	33.43	34.16
2962	NASDAQ	SP	Wed, Apr 12, 2023	33.74	33.79	33.41	33.50
2961	NASDAQ	SP	Tue, Apr 11, 2023	33.96	34.07	33.47	33.59
2960	NASDAQ	SP	Mon, Apr 10, 2023	33.34	33.94	33.27	33.76
2959	NASDAQ	SP	Thu, Apr 6, 2023	33.47	33.47	33.12	33.44
2958	NASDAQ	SP	Wed, Apr 5, 2023	33.32	33.43	33.00	33.32
2957	NASDAQ	SP	Tue, Apr 4, 2023	33.72	33.92	33.28	33.53
2956	NASDAQ	SP	Mon, Apr 3, 2023	34.24	34.41	33.85	34.05
2955	NASDAQ	SP	Fri, Mar 31, 2023	33.61	34.50	33.56	34.29
2954	NASDAQ	SP	Thu, Mar 30, 2023	33.52	33.67	33.21	33.45
2953	NASDAQ	SP	Wed, Mar 29, 2023	33.34	33.39	32.99	33.33
2952	NASDAQ	SP	Tue, Mar 28, 2023	33.37	33.69	33.03	33.11
2951	NASDAQ	SP	Mon, Mar 27, 2023	33.25	33.82	32.55	33.63
2950	NASDAQ	SP	Fri, Mar 24, 2023	32.27	33.12	32.01	33.01
2949	NASDAQ	SP	Thu, Mar 23, 2023	32.89	33.07	32.26	32.50
2948	NASDAQ	SP	Wed, Mar 22, 2023	33.75	33.95	32.71	32.74
2947	NASDAQ	SP	Tue, Mar 21, 2023	33.58	33.93	33.48	33.90
2946	NASDAQ	SP	Mon, Mar 20, 2023	32.60	33.41	32.60	33.07
2945	NASDAQ	SP	Fri, Mar 17, 2023	32.40	32.96	32.23	32.32
2944	NASDAQ	SP	Thu, Mar 16, 2023	32.21	33.38	31.92	32.94
2943	NASDAQ	SP	Wed, Mar 15, 2023	32.02	32.45	31.52	32.44
2942	NASDAQ	SP	Tue, Mar 14, 2023	32.68	33.66	31.82	32.54
2941	NASDAQ	SP	Mon, Mar 13, 2023	33.19	33.45	31.89	32.04
2940	NASDAQ	SP	Fri, Mar 10, 2023	34.30	34.30	33.34	33.66
2939	NASDAQ	SP	Thu, Mar 9, 2023	35.18	35.28	34.44	34.48
2938	NASDAQ	SP	Wed, Mar 8, 2023	35.27	35.34	34.87	35.18
2937	NASDAQ	SP	Tue, Mar 7, 2023	35.09	35.81	34.92	35.30
2936	NASDAQ	SP	Mon, Mar 6, 2023	35.02	35.24	34.69	35.05
2935	NASDAQ	SP	Fri, Mar 3, 2023	35.06	35.30	34.92	35.06
2934	NASDAQ	SP	Thu, Mar 2, 2023	34.28	35.07	34.28	35.00
2933	NASDAQ	SP	Wed, Mar 1, 2023	34.08	34.72	34.05	34.57
2932	NASDAQ	SP	Tue, Feb 28, 2023	34.00	34.15	33.79	34.02
2931	NASDAQ	SP	Mon, Feb 27, 2023	34.59	34.77	33.67	34.07
2930	NASDAQ	SP	Fri, Feb 24, 2023	34.06	34.70	34.06	34.43
2929	NASDAQ	SP	Thu, Feb 23, 2023	36.01	36.56	33.38	35.01
2928	NASDAQ	SP	Wed, Feb 22, 2023	38.12	38.78	38.02	38.22
2927	NASDAQ	SP	Tue, Feb 21, 2023	38.58	38.98	38.02	38.23
2926	NASDAQ	SP	Fri, Feb 17, 2023	39.09	39.60	38.67	38.70
2925	NASDAQ	SP	Thu, Feb 16, 2023	38.75	39.45	38.19	38.83
2924	NASDAQ	SP	Wed, Feb 15, 2023	37.36	37.96	37.06	37.87
2923	NASDAQ	SP	Tue, Feb 14, 2023	37.48	37.95	36.92	37.62
2922	NASDAQ	SP	Mon, Feb 13, 2023	36.97	37.48	36.68	37.46
2921	NASDAQ	SP	Fri, Feb 10, 2023	37.22	37.39	37.03	37.08
2920	NASDAQ	SP	Thu, Feb 9, 2023	38.48	38.50	37.00	37.14
2919	NASDAQ	SP	Wed, Feb 8, 2023	37.23	38.77	36.85	38.07
2918	NASDAQ	SP	Tue, Feb 7, 2023	36.62	37.39	36.36	37.32
2917	NASDAQ	SP	Mon, Feb 6, 2023	36.71	37.18	36.55	36.85
2916	NASDAQ	SP	Fri, Feb 3, 2023	36.95	37.13	36.52	36.93
2915	NASDAQ	SP	Thu, Feb 2, 2023	37.14	38.17	36.55	37.10
2914	NASDAQ	SP	Wed, Feb 1, 2023	37.62	38.20	36.94	37.15
2913	NASDAQ	SP	Tue, Jan 31, 2023	37.00	38.03	37.00	37.71
2912	NASDAQ	SP	Mon, Jan 30, 2023	36.39	37.29	35.94	36.99
2911	NASDAQ	SP	Fri, Jan 27, 2023	37.21	37.40	36.63	36.68
2910	NASDAQ	SP	Thu, Jan 26, 2023	37.24	37.58	36.80	37.07
2909	NASDAQ	SP	Wed, Jan 25, 2023	35.69	37.32	35.36	37.17
2908	NASDAQ	SP	Tue, Jan 24, 2023	35.52	36.20	35.15	35.70
2907	NASDAQ	SP	Mon, Jan 23, 2023	35.72	36.17	35.24	35.57
2906	NASDAQ	SP	Fri, Jan 20, 2023	35.85	35.85	35.22	35.80
2905	NASDAQ	SP	Thu, Jan 19, 2023	35.41	36.09	35.33	35.66
2904	NASDAQ	SP	Wed, Jan 18, 2023	36.08	36.25	35.46	35.53
2903	NASDAQ	SP	Tue, Jan 17, 2023	36.92	37.17	36.03	36.08
2902	NASDAQ	SP	Fri, Jan 13, 2023	36.58	37.20	36.47	37.00
2901	NASDAQ	SP	Thu, Jan 12, 2023	36.10	36.94	36.09	36.68
2900	NASDAQ	SP	Wed, Jan 11, 2023	35.81	36.26	35.81	36.15
2899	NASDAQ	SP	Tue, Jan 10, 2023	34.88	35.77	34.65	35.77
2898	NASDAQ	SP	Mon, Jan 9, 2023	35.36	35.61	34.95	35.00
2897	NASDAQ	SP	Fri, Jan 6, 2023	35.67	36.24	35.20	35.36
2896	NASDAQ	SP	Thu, Jan 5, 2023	35.71	35.82	35.23	35.51
2895	NASDAQ	SP	Wed, Jan 4, 2023	34.95	36.34	34.63	36.03
2894	NASDAQ	SP	Tue, Jan 3, 2023	34.90	35.04	34.59	34.81
2893	NASDAQ	SP	Fri, Dec 30, 2022	34.59	35.04	34.51	34.72
2892	NASDAQ	SP	Thu, Dec 29, 2022	33.86	34.83	33.84	34.76
2891	NASDAQ	SP	Wed, Dec 28, 2022	34.50	34.68	33.59	33.64
2890	NASDAQ	SP	Tue, Dec 27, 2022	34.29	34.44	33.78	34.37
2889	NASDAQ	SP	Fri, Dec 23, 2022	33.59	34.29	33.41	34.17
2888	NASDAQ	SP	Thu, Dec 22, 2022	35.52	35.79	33.59	33.68
2887	NASDAQ	SP	Wed, Dec 21, 2022	34.69	35.67	34.36	35.63
2886	NASDAQ	SP	Tue, Dec 20, 2022	33.88	34.39	33.72	34.29
2885	NASDAQ	SP	Mon, Dec 19, 2022	34.05	34.73	33.67	33.83
2884	NASDAQ	SP	Fri, Dec 16, 2022	33.62	34.03	33.37	33.97
2883	NASDAQ	SP	Thu, Dec 15, 2022	34.42	34.62	33.90	34.13
2882	NASDAQ	SP	Wed, Dec 14, 2022	34.39	35.09	34.25	34.89
2881	NASDAQ	SP	Tue, Dec 13, 2022	35.09	35.34	34.28	34.43
2880	NASDAQ	SP	Mon, Dec 12, 2022	34.49	34.87	34.34	34.43
2879	NASDAQ	SP	Fri, Dec 9, 2022	34.06	34.53	34.00	34.36
2878	NASDAQ	SP	Thu, Dec 8, 2022	34.63	34.91	34.05	34.18
2877	NASDAQ	SP	Wed, Dec 7, 2022	35.51	35.63	34.63	34.67
2876	NASDAQ	SP	Tue, Dec 6, 2022	35.51	35.78	34.86	35.55
2875	NASDAQ	SP	Mon, Dec 5, 2022	35.38	35.53	35.14	35.42
2874	NASDAQ	SP	Fri, Dec 2, 2022	35.38	36.03	35.36	35.72
2873	NASDAQ	SP	Thu, Dec 1, 2022	34.84	36.08	34.84	35.75
2872	NASDAQ	SP	Wed, Nov 30, 2022	34.01	34.89	33.93	34.89
2871	NASDAQ	SP	Tue, Nov 29, 2022	34.28	34.43	33.94	34.02
2870	NASDAQ	SP	Mon, Nov 28, 2022	34.69	34.82	33.98	34.22
2869	NASDAQ	SP	Fri, Nov 25, 2022	34.57	35.08	34.47	34.66
2868	NASDAQ	SP	Wed, Nov 23, 2022	34.94	35.39	34.39	34.74
2867	NASDAQ	SP	Tue, Nov 22, 2022	34.92	35.37	34.67	34.84
2866	NASDAQ	SP	Mon, Nov 21, 2022	34.88	35.26	34.35	34.78
2865	NASDAQ	SP	Fri, Nov 18, 2022	35.36	36.23	34.49	34.90
2864	NASDAQ	SP	Thu, Nov 17, 2022	33.96	34.95	33.96	34.67
2863	NASDAQ	SP	Wed, Nov 16, 2022	34.48	34.94	33.93	34.19
2862	NASDAQ	SP	Tue, Nov 15, 2022	34.48	34.65	34.09	34.20
2861	NASDAQ	SP	Mon, Nov 14, 2022	34.07	34.90	34.07	34.10
2860	NASDAQ	SP	Fri, Nov 11, 2022	35.04	35.50	34.00	34.22
2859	NASDAQ	SP	Thu, Nov 10, 2022	35.34	35.89	34.75	34.81
2858	NASDAQ	SP	Wed, Nov 9, 2022	34.20	34.55	33.98	34.33
2857	NASDAQ	SP	Tue, Nov 8, 2022	34.10	34.58	33.90	34.15
2856	NASDAQ	SP	Mon, Nov 7, 2022	33.89	34.48	33.74	34.03
2855	NASDAQ	SP	Fri, Nov 4, 2022	34.29	34.30	33.60	33.89
2854	NASDAQ	SP	Thu, Nov 3, 2022	35.51	35.51	31.96	34.06
2853	NASDAQ	SP	Wed, Nov 2, 2022	37.03	37.36	35.78	36.00
2852	NASDAQ	SP	Tue, Nov 1, 2022	37.13	37.52	36.95	37.16
2851	NASDAQ	SP	Mon, Oct 31, 2022	36.62	37.41	36.58	37.03
2850	NASDAQ	SP	Fri, Oct 28, 2022	36.62	37.44	36.62	37.10
2849	NASDAQ	SP	Thu, Oct 27, 2022	36.39	37.11	36.20	36.39
2848	NASDAQ	SP	Wed, Oct 26, 2022	35.99	36.53	35.35	36.05
2847	NASDAQ	SP	Tue, Oct 25, 2022	34.65	36.17	34.65	35.81
2846	NASDAQ	SP	Mon, Oct 24, 2022	34.88	35.47	34.53	34.67
2845	NASDAQ	SP	Fri, Oct 21, 2022	34.52	35.03	34.01	34.95
2844	NASDAQ	SP	Thu, Oct 20, 2022	34.82	34.97	34.03	34.34
2843	NASDAQ	SP	Wed, Oct 19, 2022	34.22	34.76	34.02	34.70
2842	NASDAQ	SP	Tue, Oct 18, 2022	34.49	34.88	34.14	34.65
2841	NASDAQ	SP	Mon, Oct 17, 2022	33.55	33.95	33.45	33.95
2840	NASDAQ	SP	Fri, Oct 14, 2022	33.46	33.70	32.68	32.83
2839	NASDAQ	SP	Thu, Oct 13, 2022	31.62	33.11	31.13	33.08
2838	NASDAQ	SP	Wed, Oct 12, 2022	32.92	32.92	31.98	32.19
2837	NASDAQ	SP	Tue, Oct 11, 2022	33.23	33.38	32.52	32.75
2836	NASDAQ	SP	Mon, Oct 10, 2022	32.87	33.32	32.46	33.17
2835	NASDAQ	SP	Fri, Oct 7, 2022	33.22	33.60	32.20	32.78
2834	NASDAQ	SP	Thu, Oct 6, 2022	33.31	33.94	33.11	33.61
2833	NASDAQ	SP	Wed, Oct 5, 2022	33.25	33.81	33.15	33.57
2832	NASDAQ	SP	Tue, Oct 4, 2022	32.73	33.75	32.73	33.75
2831	NASDAQ	SP	Mon, Oct 3, 2022	31.61	32.44	31.61	32.19
2830	NASDAQ	SP	Fri, Sep 30, 2022	31.56	32.02	30.51	31.32
2829	NASDAQ	SP	Thu, Sep 29, 2022	30.93	31.53	30.57	31.31
2828	NASDAQ	SP	Wed, Sep 28, 2022	30.65	31.79	30.49	31.40
2827	NASDAQ	SP	Tue, Sep 27, 2022	30.59	31.17	30.32	30.59
2826	NASDAQ	SP	Mon, Sep 26, 2022	30.85	31.64	30.25	30.32
2825	NASDAQ	SP	Fri, Sep 23, 2022	31.11	31.18	30.28	31.09
2824	NASDAQ	SP	Thu, Sep 22, 2022	31.46	31.78	31.10	31.52
2823	NASDAQ	SP	Wed, Sep 21, 2022	32.27	32.51	31.48	31.59
2822	NASDAQ	SP	Tue, Sep 20, 2022	32.18	32.22	31.48	32.07
2821	NASDAQ	SP	Mon, Sep 19, 2022	31.70	32.71	31.07	32.52
2820	NASDAQ	SP	Fri, Sep 16, 2022	31.91	32.10	31.52	32.02
2819	NASDAQ	SP	Thu, Sep 15, 2022	32.14	32.69	31.92	32.22
2818	NASDAQ	SP	Wed, Sep 14, 2022	32.12	32.48	31.99	32.24
2817	NASDAQ	SP	Tue, Sep 13, 2022	32.56	33.05	32.01	32.20
2816	NASDAQ	SP	Mon, Sep 12, 2022	33.24	33.39	32.97	33.24
2815	NASDAQ	SP	Fri, Sep 9, 2022	32.93	33.27	32.78	33.00
2814	NASDAQ	SP	Thu, Sep 8, 2022	32.74	32.97	32.39	32.61
2813	NASDAQ	SP	Wed, Sep 7, 2022	32.10	33.14	32.10	33.06
2812	NASDAQ	SP	Tue, Sep 6, 2022	32.47	32.53	31.85	32.05
2811	NASDAQ	SP	Fri, Sep 2, 2022	32.55	32.93	32.07	32.21
2810	NASDAQ	SP	Thu, Sep 1, 2022	32.86	33.35	32.06	32.24
2809	NASDAQ	SP	Wed, Aug 31, 2022	33.09	33.20	32.64	33.14
2808	NASDAQ	SP	Tue, Aug 30, 2022	33.59	33.59	32.83	33.02
2807	NASDAQ	SP	Mon, Aug 29, 2022	33.35	33.48	33.09	33.36
2806	NASDAQ	SP	Fri, Aug 26, 2022	34.71	34.71	33.50	33.59
2805	NASDAQ	SP	Thu, Aug 25, 2022	34.19	34.66	33.77	34.61
2804	NASDAQ	SP	Wed, Aug 24, 2022	34.02	34.25	33.88	33.92
2803	NASDAQ	SP	Tue, Aug 23, 2022	34.50	34.92	34.07	34.15
2802	NASDAQ	SP	Mon, Aug 22, 2022	35.08	35.19	34.07	34.39
2801	NASDAQ	SP	Fri, Aug 19, 2022	35.87	36.07	34.94	35.18
2800	NASDAQ	SP	Thu, Aug 18, 2022	35.62	36.22	35.23	36.00
2799	NASDAQ	SP	Wed, Aug 17, 2022	35.70	35.97	35.25	35.60
2798	NASDAQ	SP	Tue, Aug 16, 2022	35.75	36.12	35.56	35.80
2797	NASDAQ	SP	Mon, Aug 15, 2022	35.47	35.92	35.16	35.70
2796	NASDAQ	SP	Fri, Aug 12, 2022	35.66	36.31	35.32	35.47
2795	NASDAQ	SP	Thu, Aug 11, 2022	36.25	36.65	35.45	35.56
2794	NASDAQ	SP	Wed, Aug 10, 2022	35.25	36.42	35.18	36.14
2793	NASDAQ	SP	Tue, Aug 9, 2022	34.59	34.93	34.02	34.64
2792	NASDAQ	SP	Mon, Aug 8, 2022	34.36	34.94	34.27	34.50
2791	NASDAQ	SP	Fri, Aug 5, 2022	34.92	35.20	33.97	34.03
2790	NASDAQ	SP	Thu, Aug 4, 2022	37.00	37.17	35.16	35.24
2789	NASDAQ	SP	Wed, Aug 3, 2022	34.87	35.93	34.68	35.62
2788	NASDAQ	SP	Tue, Aug 2, 2022	34.96	34.96	34.46	34.62
2787	NASDAQ	SP	Mon, Aug 1, 2022	34.30	35.08	34.18	34.95
2786	NASDAQ	SP	Fri, Jul 29, 2022	34.35	34.88	34.21	34.26
2785	NASDAQ	SP	Thu, Jul 28, 2022	33.95	34.42	33.55	34.17
2784	NASDAQ	SP	Wed, Jul 27, 2022	33.69	33.89	33.31	33.79
2783	NASDAQ	SP	Tue, Jul 26, 2022	33.42	33.59	33.20	33.52
2782	NASDAQ	SP	Mon, Jul 25, 2022	33.09	33.75	32.97	33.54
2781	NASDAQ	SP	Fri, Jul 22, 2022	33.32	33.62	32.73	33.11
2780	NASDAQ	SP	Thu, Jul 21, 2022	32.51	33.37	32.37	33.30
2779	NASDAQ	SP	Wed, Jul 20, 2022	32.80	32.85	32.33	32.68
2778	NASDAQ	SP	Tue, Jul 19, 2022	31.48	32.94	31.30	32.66
2777	NASDAQ	SP	Mon, Jul 18, 2022	31.47	31.73	31.12	31.30
2776	NASDAQ	SP	Fri, Jul 15, 2022	30.94	31.41	30.58	31.25
2775	NASDAQ	SP	Thu, Jul 14, 2022	30.38	30.62	30.28	30.44
2774	NASDAQ	SP	Wed, Jul 13, 2022	30.84	31.03	30.43	30.86
2773	NASDAQ	SP	Tue, Jul 12, 2022	31.76	31.82	30.90	31.07
2772	NASDAQ	SP	Mon, Jul 11, 2022	31.52	31.93	31.28	31.52
2771	NASDAQ	SP	Fri, Jul 8, 2022	31.59	31.97	31.21	31.84
2770	NASDAQ	SP	Thu, Jul 7, 2022	31.15	31.77	31.15	31.61
2769	NASDAQ	SP	Wed, Jul 6, 2022	31.15	31.29	30.66	30.87
2768	NASDAQ	SP	Tue, Jul 5, 2022	31.09	31.17	30.24	31.17
2767	NASDAQ	SP	Fri, Jul 1, 2022	30.55	31.68	30.55	31.61
2766	NASDAQ	SP	Thu, Jun 30, 2022	29.68	31.06	29.39	30.72
2765	NASDAQ	SP	Wed, Jun 29, 2022	30.43	30.43	29.61	30.11
2764	NASDAQ	SP	Tue, Jun 28, 2022	30.90	31.23	30.25	30.25
2763	NASDAQ	SP	Mon, Jun 27, 2022	30.48	30.95	30.00	30.52
2762	NASDAQ	SP	Fri, Jun 24, 2022	28.84	30.29	28.75	30.29
2761	NASDAQ	SP	Thu, Jun 23, 2022	29.07	29.82	28.19	28.74
2760	NASDAQ	SP	Wed, Jun 22, 2022	29.31	29.44	28.76	28.92
2759	NASDAQ	SP	Tue, Jun 21, 2022	28.93	29.81	28.67	29.42
2758	NASDAQ	SP	Fri, Jun 17, 2022	28.68	28.81	28.26	28.47
2757	NASDAQ	SP	Thu, Jun 16, 2022	29.30	31.81	28.23	28.50
2756	NASDAQ	SP	Wed, Jun 15, 2022	29.59	30.14	29.25	29.80
2755	NASDAQ	SP	Tue, Jun 14, 2022	29.63	30.45	29.11	29.25
2754	NASDAQ	SP	Mon, Jun 13, 2022	30.21	30.52	29.35	29.68
2753	NASDAQ	SP	Fri, Jun 10, 2022	31.34	31.34	30.60	30.80
2752	NASDAQ	SP	Thu, Jun 9, 2022	32.43	32.43	31.72	31.80
2751	NASDAQ	SP	Wed, Jun 8, 2022	32.03	32.84	32.01	32.60
2750	NASDAQ	SP	Tue, Jun 7, 2022	32.33	32.66	32.26	32.31
2749	NASDAQ	SP	Mon, Jun 6, 2022	32.13	32.63	31.86	32.38
2748	NASDAQ	SP	Fri, Jun 3, 2022	32.27	32.45	31.80	31.92
2747	NASDAQ	SP	Thu, Jun 2, 2022	32.05	32.68	31.83	32.46
2746	NASDAQ	SP	Wed, Jun 1, 2022	32.10	32.42	31.49	31.86
2745	NASDAQ	SP	Tue, May 31, 2022	31.80	32.27	31.60	31.96
2744	NASDAQ	SP	Fri, May 27, 2022	31.72	32.35	31.72	32.00
2743	NASDAQ	SP	Thu, May 26, 2022	31.20	31.92	30.92	31.59
2742	NASDAQ	SP	Wed, May 25, 2022	31.12	31.27	30.41	31.00
2741	NASDAQ	SP	Tue, May 24, 2022	31.12	31.45	30.18	30.98
2740	NASDAQ	SP	Mon, May 23, 2022	31.01	31.51	30.71	31.24
2739	NASDAQ	SP	Fri, May 20, 2022	31.24	31.24	30.20	30.71
2738	NASDAQ	SP	Thu, May 19, 2022	30.48	31.48	30.48	31.22
2737	NASDAQ	SP	Wed, May 18, 2022	31.68	31.75	30.61	30.81
2736	NASDAQ	SP	Tue, May 17, 2022	30.08	31.40	30.08	31.38
2735	NASDAQ	SP	Mon, May 16, 2022	30.16	30.57	29.87	30.04
2734	NASDAQ	SP	Fri, May 13, 2022	29.69	30.29	27.94	30.06
2733	NASDAQ	SP	Thu, May 12, 2022	28.85	29.49	28.65	29.40
2732	NASDAQ	SP	Wed, May 11, 2022	29.36	29.47	28.39	29.04
2731	NASDAQ	SP	Tue, May 10, 2022	28.74	29.03	28.17	28.48
2730	NASDAQ	SP	Mon, May 9, 2022	28.47	28.83	27.93	28.49
2729	NASDAQ	SP	Fri, May 6, 2022	30.11	30.30	28.31	28.54
2728	NASDAQ	SP	Thu, May 5, 2022	29.84	31.44	29.08	30.38
2727	NASDAQ	SP	Wed, May 4, 2022	28.24	29.37	27.94	29.35
2726	NASDAQ	SP	Tue, May 3, 2022	28.48	28.50	27.96	28.31
2725	NASDAQ	SP	Mon, May 2, 2022	28.53	28.89	27.69	28.35
2724	NASDAQ	SP	Fri, Apr 29, 2022	29.00	29.43	28.40	28.50
2723	NASDAQ	SP	Thu, Apr 28, 2022	29.21	29.35	28.57	28.96
2722	NASDAQ	SP	Wed, Apr 27, 2022	29.02	29.16	28.62	28.87
2721	NASDAQ	SP	Tue, Apr 26, 2022	29.37	29.56	28.78	28.89
2720	NASDAQ	SP	Mon, Apr 25, 2022	29.94	30.02	29.36	29.68
2719	NASDAQ	SP	Fri, Apr 22, 2022	30.52	30.52	29.90	30.26
2718	NASDAQ	SP	Thu, Apr 21, 2022	31.19	31.40	30.51	30.55
2717	NASDAQ	SP	Wed, Apr 20, 2022	30.32	31.34	30.32	30.88
2716	NASDAQ	SP	Tue, Apr 19, 2022	29.64	30.34	29.64	30.21
2715	NASDAQ	SP	Mon, Apr 18, 2022	29.87	30.13	29.15	29.46
2714	NASDAQ	SP	Thu, Apr 14, 2022	29.72	30.44	29.34	29.93
2713	NASDAQ	SP	Wed, Apr 13, 2022	28.83	29.50	28.60	29.22
2712	NASDAQ	SP	Tue, Apr 12, 2022	29.01	29.38	28.53	28.60
2711	NASDAQ	SP	Mon, Apr 11, 2022	30.08	30.17	28.63	28.70
2710	NASDAQ	SP	Fri, Apr 8, 2022	30.55	30.98	30.02	30.13
2709	NASDAQ	SP	Thu, Apr 7, 2022	30.35	30.71	30.25	30.53
2708	NASDAQ	SP	Wed, Apr 6, 2022	30.87	30.95	30.20	30.48
2707	NASDAQ	SP	Tue, Apr 5, 2022	32.10	32.10	31.13	31.14
2706	NASDAQ	SP	Mon, Apr 4, 2022	31.52	31.93	31.28	31.75
2705	NASDAQ	SP	Fri, Apr 1, 2022	31.42	32.03	31.24	31.86
2704	NASDAQ	SP	Thu, Mar 31, 2022	31.47	31.94	31.31	31.36
2703	NASDAQ	SP	Wed, Mar 30, 2022	31.98	32.14	31.25	31.52
2702	NASDAQ	SP	Tue, Mar 29, 2022	31.29	32.06	31.29	31.92
2701	NASDAQ	SP	Mon, Mar 28, 2022	31.00	31.16	30.65	30.94
2700	NASDAQ	SP	Fri, Mar 25, 2022	30.62	31.24	30.25	31.07
2699	NASDAQ	SP	Thu, Mar 24, 2022	29.98	30.97	29.46	30.68
2698	NASDAQ	SP	Wed, Mar 23, 2022	30.43	30.99	29.96	30.03
2697	NASDAQ	SP	Tue, Mar 22, 2022	30.97	31.29	30.46	30.48
2696	NASDAQ	SP	Mon, Mar 21, 2022	31.01	31.30	30.46	30.71
2695	NASDAQ	SP	Fri, Mar 18, 2022	30.66	30.99	30.39	30.99
2694	NASDAQ	SP	Thu, Mar 17, 2022	30.62	31.10	30.50	30.66
2693	NASDAQ	SP	Wed, Mar 16, 2022	30.66	31.02	29.40	30.89
2692	NASDAQ	SP	Tue, Mar 15, 2022	30.71	31.00	30.24	30.44
2691	NASDAQ	SP	Mon, Mar 14, 2022	30.34	30.49	29.96	30.37
2690	NASDAQ	SP	Fri, Mar 11, 2022	30.86	30.92	30.11	30.26
2689	NASDAQ	SP	Thu, Mar 10, 2022	30.42	30.85	30.07	30.55
2688	NASDAQ	SP	Wed, Mar 9, 2022	30.58	31.52	30.17	31.09
2687	NASDAQ	SP	Tue, Mar 8, 2022	29.51	30.41	29.27	30.05
2686	NASDAQ	SP	Mon, Mar 7, 2022	30.41	30.82	29.15	29.34
2685	NASDAQ	SP	Fri, Mar 4, 2022	30.48	30.59	29.80	30.49
2684	NASDAQ	SP	Thu, Mar 3, 2022	31.04	31.39	30.34	30.90
2683	NASDAQ	SP	Wed, Mar 2, 2022	30.26	31.14	30.26	30.80
2682	NASDAQ	SP	Tue, Mar 1, 2022	29.87	30.64	29.64	30.09
2681	NASDAQ	SP	Mon, Feb 28, 2022	29.35	29.95	28.35	29.85
2680	NASDAQ	SP	Fri, Feb 25, 2022	28.86	29.68	28.31	29.49
2679	NASDAQ	SP	Thu, Feb 24, 2022	26.16	28.82	26.11	28.75
2678	NASDAQ	SP	Wed, Feb 23, 2022	26.74	27.10	26.32	26.45
2677	NASDAQ	SP	Tue, Feb 22, 2022	26.85	27.39	26.43	26.69
2676	NASDAQ	SP	Fri, Feb 18, 2022	27.29	27.66	26.97	27.02
2675	NASDAQ	SP	Thu, Feb 17, 2022	27.60	27.73	27.24	27.45
2674	NASDAQ	SP	Wed, Feb 16, 2022	27.47	28.10	27.45	27.97
2673	NASDAQ	SP	Tue, Feb 15, 2022	27.22	27.77	27.17	27.61
2672	NASDAQ	SP	Mon, Feb 14, 2022	26.56	27.01	26.56	26.84
2671	NASDAQ	SP	Fri, Feb 11, 2022	27.03	27.48	26.27	26.62
2670	NASDAQ	SP	Thu, Feb 10, 2022	26.98	27.65	26.74	26.97
2669	NASDAQ	SP	Wed, Feb 9, 2022	27.85	28.49	27.40	27.47
2668	NASDAQ	SP	Tue, Feb 8, 2022	27.08	27.79	26.96	27.69
2667	NASDAQ	SP	Mon, Feb 7, 2022	26.70	27.28	26.42	27.01
2666	NASDAQ	SP	Fri, Feb 4, 2022	26.70	26.87	26.13	26.71
2665	NASDAQ	SP	Thu, Feb 3, 2022	26.93	27.30	26.72	26.93
2664	NASDAQ	SP	Wed, Feb 2, 2022	27.39	27.50	26.93	27.28
2663	NASDAQ	SP	Tue, Feb 1, 2022	28.08	28.33	27.18	27.48
2662	NASDAQ	SP	Mon, Jan 31, 2022	26.99	28.18	26.75	28.18
2661	NASDAQ	SP	Fri, Jan 28, 2022	27.12	27.41	26.23	27.25
2660	NASDAQ	SP	Thu, Jan 27, 2022	27.79	28.06	27.00	27.19
2659	NASDAQ	SP	Wed, Jan 26, 2022	28.73	28.85	27.51	27.69
2658	NASDAQ	SP	Tue, Jan 25, 2022	28.23	28.35	27.20	27.76
2657	NASDAQ	SP	Mon, Jan 24, 2022	27.79	28.71	27.60	28.58
2656	NASDAQ	SP	Fri, Jan 21, 2022	27.59	28.42	27.19	28.15
2655	NASDAQ	SP	Thu, Jan 20, 2022	28.16	28.72	27.49	27.49
2654	NASDAQ	SP	Wed, Jan 19, 2022	28.37	28.37	27.64	28.07
2653	NASDAQ	SP	Tue, Jan 18, 2022	29.01	29.10	28.08	28.41
2652	NASDAQ	SP	Fri, Jan 14, 2022	29.59	29.70	29.04	29.41
2651	NASDAQ	SP	Thu, Jan 13, 2022	28.33	30.17	28.18	29.77
2650	NASDAQ	SP	Wed, Jan 12, 2022	28.53	29.06	28.41	28.60
2649	NASDAQ	SP	Tue, Jan 11, 2022	27.71	28.58	27.19	28.53
2648	NASDAQ	SP	Mon, Jan 10, 2022	27.77	27.77	27.01	27.72
2647	NASDAQ	SP	Fri, Jan 7, 2022	28.68	29.19	27.80	27.84
2646	NASDAQ	SP	Thu, Jan 6, 2022	28.99	29.24	28.41	28.85
2645	NASDAQ	SP	Wed, Jan 5, 2022	29.41	30.24	28.95	28.95
2644	NASDAQ	SP	Tue, Jan 4, 2022	29.13	29.74	29.12	29.54
2643	NASDAQ	SP	Mon, Jan 3, 2022	28.43	29.27	28.27	29.09
2642	NASDAQ	SP	Fri, Dec 31, 2021	28.09	28.39	27.89	28.22
2641	NASDAQ	SP	Thu, Dec 30, 2021	28.09	28.79	28.09	28.24
2640	NASDAQ	SP	Wed, Dec 29, 2021	28.40	28.45	28.01	28.14
2639	NASDAQ	SP	Tue, Dec 28, 2021	28.40	28.70	28.02	28.23
2638	NASDAQ	SP	Mon, Dec 27, 2021	27.70	28.01	27.40	27.91
2637	NASDAQ	SP	Thu, Dec 23, 2021	27.72	28.10	27.45	27.70
2636	NASDAQ	SP	Wed, Dec 22, 2021	26.95	27.71	26.82	27.57
2635	NASDAQ	SP	Tue, Dec 21, 2021	26.96	27.31	26.94	27.19
2634	NASDAQ	SP	Mon, Dec 20, 2021	26.53	26.85	25.93	26.61
2633	NASDAQ	SP	Fri, Dec 17, 2021	25.75	27.17	25.29	27.04
2632	NASDAQ	SP	Thu, Dec 16, 2021	26.20	26.41	25.81	25.90
2631	NASDAQ	SP	Wed, Dec 15, 2021	26.28	26.28	25.43	25.92
2630	NASDAQ	SP	Tue, Dec 14, 2021	25.43	26.34	25.41	26.05
2629	NASDAQ	SP	Mon, Dec 13, 2021	26.60	26.60	25.38	25.46
2628	NASDAQ	SP	Fri, Dec 10, 2021	27.47	27.96	26.48	26.65
2627	NASDAQ	SP	Thu, Dec 9, 2021	27.91	28.19	27.22	27.33
2626	NASDAQ	SP	Wed, Dec 8, 2021	27.53	28.44	27.32	28.13
2625	NASDAQ	SP	Tue, Dec 7, 2021	28.09	28.40	27.18	27.28
2624	NASDAQ	SP	Mon, Dec 6, 2021	27.31	27.95	26.89	27.60
2623	NASDAQ	SP	Fri, Dec 3, 2021	27.83	27.89	26.56	26.88
2622	NASDAQ	SP	Thu, Dec 2, 2021	26.73	27.80	26.58	27.75
2621	NASDAQ	SP	Wed, Dec 1, 2021	27.86	28.02	26.41	26.48
2620	NASDAQ	SP	Tue, Nov 30, 2021	28.00	28.40	26.58	27.11
2619	NASDAQ	SP	Mon, Nov 29, 2021	29.63	29.63	28.13	28.25
2618	NASDAQ	SP	Fri, Nov 26, 2021	30.13	30.60	28.57	29.28
2617	NASDAQ	SP	Wed, Nov 24, 2021	31.04	31.56	30.93	31.00
2616	NASDAQ	SP	Tue, Nov 23, 2021	31.28	31.53	30.82	31.36
2615	NASDAQ	SP	Mon, Nov 22, 2021	31.49	31.69	30.98	31.01
2614	NASDAQ	SP	Fri, Nov 19, 2021	30.67	31.32	30.67	31.19
2613	NASDAQ	SP	Thu, Nov 18, 2021	31.99	31.99	31.07	31.25
2612	NASDAQ	SP	Wed, Nov 17, 2021	32.78	32.78	31.81	32.00
2611	NASDAQ	SP	Tue, Nov 16, 2021	33.32	33.33	32.68	33.00
2610	NASDAQ	SP	Mon, Nov 15, 2021	33.36	33.45	32.60	33.45
2609	NASDAQ	SP	Fri, Nov 12, 2021	33.93	33.98	33.06	33.07
2608	NASDAQ	SP	Thu, Nov 11, 2021	33.80	33.84	33.18	33.70
2607	NASDAQ	SP	Wed, Nov 10, 2021	33.70	34.05	33.46	33.72
2606	NASDAQ	SP	Tue, Nov 9, 2021	33.11	33.82	32.86	33.69
2605	NASDAQ	SP	Mon, Nov 8, 2021	34.00	34.20	33.17	33.29
2604	NASDAQ	SP	Fri, Nov 5, 2021	32.98	33.75	32.98	33.65
2603	NASDAQ	SP	Thu, Nov 4, 2021	33.36	33.55	32.14	32.50
2602	NASDAQ	SP	Wed, Nov 3, 2021	32.50	32.99	31.80	32.72
2601	NASDAQ	SP	Tue, Nov 2, 2021	33.15	33.15	32.29	32.55
2600	NASDAQ	SP	Mon, Nov 1, 2021	32.48	33.32	32.22	33.04
2599	NASDAQ	SP	Fri, Oct 29, 2021	32.24	32.61	31.92	32.25
2598	NASDAQ	SP	Thu, Oct 28, 2021	30.77	32.46	29.59	32.21
2597	NASDAQ	SP	Wed, Oct 27, 2021	31.60	31.60	30.89	30.95
2596	NASDAQ	SP	Tue, Oct 26, 2021	31.88	31.90	30.97	31.56
2595	NASDAQ	SP	Mon, Oct 25, 2021	31.25	31.89	30.84	31.69
2594	NASDAQ	SP	Fri, Oct 22, 2021	30.71	31.05	30.48	31.04
2593	NASDAQ	SP	Thu, Oct 21, 2021	29.79	30.83	29.71	30.79
2592	NASDAQ	SP	Wed, Oct 20, 2021	29.48	29.76	29.08	29.76
2591	NASDAQ	SP	Tue, Oct 19, 2021	29.26	29.43	28.68	29.35
2590	NASDAQ	SP	Mon, Oct 18, 2021	29.70	29.72	29.03	29.05
2589	NASDAQ	SP	Fri, Oct 15, 2021	30.81	31.01	29.76	29.82
2588	NASDAQ	SP	Thu, Oct 14, 2021	29.81	30.11	29.38	30.11
2587	NASDAQ	SP	Wed, Oct 13, 2021	30.28	30.28	29.25	29.42
2586	NASDAQ	SP	Tue, Oct 12, 2021	30.33	31.12	30.10	30.41
2585	NASDAQ	SP	Mon, Oct 11, 2021	31.45	31.45	30.05	30.23
2584	NASDAQ	SP	Fri, Oct 8, 2021	31.57	31.96	31.32	31.42
2583	NASDAQ	SP	Thu, Oct 7, 2021	31.35	31.98	31.35	31.62
2582	NASDAQ	SP	Wed, Oct 6, 2021	31.28	31.59	30.73	31.02
2581	NASDAQ	SP	Tue, Oct 5, 2021	31.52	31.76	31.03	31.72
2580	NASDAQ	SP	Mon, Oct 4, 2021	31.51	31.79	31.19	31.40
2579	NASDAQ	SP	Fri, Oct 1, 2021	31.04	31.66	30.88	31.58
2578	NASDAQ	SP	Thu, Sep 30, 2021	32.03	32.71	30.22	30.67
2577	NASDAQ	SP	Wed, Sep 29, 2021	31.59	32.57	31.23	31.83
2576	NASDAQ	SP	Tue, Sep 28, 2021	32.39	32.39	31.30	31.36
2575	NASDAQ	SP	Mon, Sep 27, 2021	32.31	32.94	32.06	32.59
2574	NASDAQ	SP	Fri, Sep 24, 2021	31.89	32.28	31.41	32.02
2573	NASDAQ	SP	Thu, Sep 23, 2021	31.17	32.39	31.17	31.94
2572	NASDAQ	SP	Wed, Sep 22, 2021	30.82	31.41	30.56	31.08
2571	NASDAQ	SP	Tue, Sep 21, 2021	30.88	30.88	30.05	30.29
2570	NASDAQ	SP	Mon, Sep 20, 2021	31.09	32.10	30.15	30.66
2569	NASDAQ	SP	Fri, Sep 17, 2021	32.18	32.46	31.28	31.69
2568	NASDAQ	SP	Thu, Sep 16, 2021	31.60	32.45	31.09	32.32
2567	NASDAQ	SP	Wed, Sep 15, 2021	31.37	31.45	30.66	31.43
2566	NASDAQ	SP	Tue, Sep 14, 2021	31.63	31.69	31.29	31.42
2565	NASDAQ	SP	Mon, Sep 13, 2021	31.40	31.71	31.11	31.57
2564	NASDAQ	SP	Fri, Sep 10, 2021	31.42	31.55	31.15	31.20
2563	NASDAQ	SP	Thu, Sep 9, 2021	31.57	31.76	31.32	31.37
2562	NASDAQ	SP	Wed, Sep 8, 2021	31.86	32.39	31.62	31.75
2561	NASDAQ	SP	Tue, Sep 7, 2021	32.62	32.76	31.99	31.99
2560	NASDAQ	SP	Fri, Sep 3, 2021	32.76	32.92	32.40	32.68
2559	NASDAQ	SP	Thu, Sep 2, 2021	32.49	32.80	32.30	32.70
2558	NASDAQ	SP	Wed, Sep 1, 2021	32.39	32.59	32.14	32.41
2557	NASDAQ	SP	Tue, Aug 31, 2021	31.26	32.54	31.04	32.39
2556	NASDAQ	SP	Mon, Aug 30, 2021	31.36	31.55	30.89	31.19
2555	NASDAQ	SP	Fri, Aug 27, 2021	31.13	31.55	30.86	31.36
2554	NASDAQ	SP	Thu, Aug 26, 2021	29.89	30.67	29.89	30.54
2553	NASDAQ	SP	Wed, Aug 25, 2021	30.38	30.51	30.02	30.24
2552	NASDAQ	SP	Tue, Aug 24, 2021	30.98	31.27	30.40	30.46
2551	NASDAQ	SP	Mon, Aug 23, 2021	30.66	31.00	30.39	30.89
2550	NASDAQ	SP	Fri, Aug 20, 2021	29.19	30.40	29.07	30.28
2549	NASDAQ	SP	Thu, Aug 19, 2021	29.42	29.55	29.00	29.39
2548	NASDAQ	SP	Wed, Aug 18, 2021	29.27	30.27	29.22	29.73
2547	NASDAQ	SP	Tue, Aug 17, 2021	29.21	29.38	28.81	29.20
2546	NASDAQ	SP	Mon, Aug 16, 2021	29.37	29.41	28.81	29.23
2545	NASDAQ	SP	Fri, Aug 13, 2021	30.30	31.05	29.41	29.47
2544	NASDAQ	SP	Thu, Aug 12, 2021	30.79	31.18	30.21	30.33
2543	NASDAQ	SP	Wed, Aug 11, 2021	30.85	31.19	30.21	30.93
2542	NASDAQ	SP	Tue, Aug 10, 2021	30.40	30.98	29.99	30.76
2541	NASDAQ	SP	Mon, Aug 9, 2021	31.79	31.79	30.36	30.48
2540	NASDAQ	SP	Fri, Aug 6, 2021	32.21	32.31	31.10	31.20
2539	NASDAQ	SP	Thu, Aug 5, 2021	31.47	32.04	31.42	31.86
2538	NASDAQ	SP	Wed, Aug 4, 2021	31.79	31.96	30.98	31.39
2537	NASDAQ	SP	Tue, Aug 3, 2021	31.96	32.37	30.99	32.15
2536	NASDAQ	SP	Mon, Aug 2, 2021	33.10	33.67	31.88	31.92
2535	NASDAQ	SP	Fri, Jul 30, 2021	34.14	34.46	32.70	32.79
2534	NASDAQ	SP	Thu, Jul 29, 2021	34.99	34.99	32.50	34.31
2533	NASDAQ	SP	Wed, Jul 28, 2021	31.07	31.58	30.63	31.33
2532	NASDAQ	SP	Tue, Jul 27, 2021	31.12	31.72	30.70	30.97
2531	NASDAQ	SP	Mon, Jul 26, 2021	31.23	31.45	31.02	31.42
2530	NASDAQ	SP	Fri, Jul 23, 2021	31.32	31.32	30.31	31.01
2529	NASDAQ	SP	Thu, Jul 22, 2021	31.22	31.53	30.70	31.16
2528	NASDAQ	SP	Wed, Jul 21, 2021	30.68	31.49	30.68	31.25
2527	NASDAQ	SP	Tue, Jul 20, 2021	30.23	31.17	30.13	30.39
2526	NASDAQ	SP	Mon, Jul 19, 2021	29.22	30.23	29.00	30.15
2525	NASDAQ	SP	Fri, Jul 16, 2021	30.13	30.51	29.69	29.73
2524	NASDAQ	SP	Thu, Jul 15, 2021	29.63	29.87	29.33	29.76
2523	NASDAQ	SP	Wed, Jul 14, 2021	30.39	31.21	29.66	29.80
2522	NASDAQ	SP	Tue, Jul 13, 2021	30.65	30.78	30.00	30.29
2521	NASDAQ	SP	Mon, Jul 12, 2021	30.55	31.27	30.20	30.86
2520	NASDAQ	SP	Fri, Jul 9, 2021	29.63	30.87	29.31	30.79
2519	NASDAQ	SP	Thu, Jul 8, 2021	28.60	29.88	27.96	29.32
2518	NASDAQ	SP	Wed, Jul 7, 2021	29.51	29.72	28.54	29.13
2517	NASDAQ	SP	Tue, Jul 6, 2021	30.69	30.72	29.52	29.65
2516	NASDAQ	SP	Fri, Jul 2, 2021	31.02	31.04	30.31	30.75
2515	NASDAQ	SP	Thu, Jul 1, 2021	30.98	31.19	30.61	31.11
2514	NASDAQ	SP	Wed, Jun 30, 2021	30.79	31.31	29.99	30.59
2513	NASDAQ	SP	Tue, Jun 29, 2021	30.85	31.04	30.30	30.75
2512	NASDAQ	SP	Mon, Jun 28, 2021	30.81	30.97	30.17	30.75
2511	NASDAQ	SP	Fri, Jun 25, 2021	31.95	32.14	30.65	30.83
2510	NASDAQ	SP	Thu, Jun 24, 2021	31.51	31.95	30.95	31.94
2509	NASDAQ	SP	Wed, Jun 23, 2021	31.38	31.67	31.03	31.44
2508	NASDAQ	SP	Tue, Jun 22, 2021	31.25	31.26	30.69	31.25
2507	NASDAQ	SP	Mon, Jun 21, 2021	32.06	32.10	31.13	31.25
2506	NASDAQ	SP	Fri, Jun 18, 2021	32.74	32.74	31.62	31.81
2505	NASDAQ	SP	Thu, Jun 17, 2021	33.29	33.56	32.06	33.41
2504	NASDAQ	SP	Wed, Jun 16, 2021	33.38	33.60	33.09	33.40
2503	NASDAQ	SP	Tue, Jun 15, 2021	32.80	33.42	32.60	33.38
2502	NASDAQ	SP	Mon, Jun 14, 2021	32.90	32.97	31.76	32.70
2501	NASDAQ	SP	Fri, Jun 11, 2021	32.38	32.83	32.09	32.71
2500	NASDAQ	SP	Thu, Jun 10, 2021	32.72	32.72	32.06	32.28
2499	NASDAQ	SP	Wed, Jun 9, 2021	32.55	32.80	31.93	32.50
2498	NASDAQ	SP	Tue, Jun 8, 2021	31.98	33.42	31.68	32.51
2497	NASDAQ	SP	Mon, Jun 7, 2021	33.67	33.67	31.95	31.99
2496	NASDAQ	SP	Fri, Jun 4, 2021	32.94	33.01	32.31	32.55
2495	NASDAQ	SP	Thu, Jun 3, 2021	32.60	32.90	31.91	32.69
2494	NASDAQ	SP	Wed, Jun 2, 2021	33.94	33.94	31.78	32.60
2493	NASDAQ	SP	Tue, Jun 1, 2021	33.00	33.97	32.57	33.74
2492	NASDAQ	SP	Fri, May 28, 2021	32.96	32.96	32.32	32.69
2491	NASDAQ	SP	Thu, May 27, 2021	33.35	33.65	32.75	32.86
2490	NASDAQ	SP	Wed, May 26, 2021	33.02	33.17	32.71	32.95
2489	NASDAQ	SP	Tue, May 25, 2021	33.29	33.44	32.64	32.77
2488	NASDAQ	SP	Mon, May 24, 2021	33.16	33.41	32.79	33.25
2487	NASDAQ	SP	Fri, May 21, 2021	32.92	33.28	32.55	32.95
2486	NASDAQ	SP	Thu, May 20, 2021	32.16	32.69	32.00	32.45
2485	NASDAQ	SP	Wed, May 19, 2021	32.34	32.73	31.81	32.66
2484	NASDAQ	SP	Tue, May 18, 2021	33.50	33.64	32.85	32.85
2483	NASDAQ	SP	Mon, May 17, 2021	33.49	33.85	32.48	33.50
2482	NASDAQ	SP	Fri, May 14, 2021	32.97	35.99	32.91	33.65
2481	NASDAQ	SP	Thu, May 13, 2021	31.58	33.04	31.27	32.76
2480	NASDAQ	SP	Wed, May 12, 2021	32.15	32.58	31.38	31.66
2479	NASDAQ	SP	Tue, May 11, 2021	32.66	33.07	32.03	32.18
2478	NASDAQ	SP	Mon, May 10, 2021	33.78	34.31	32.93	33.32
2477	NASDAQ	SP	Fri, May 7, 2021	33.28	33.89	33.20	33.41
2476	NASDAQ	SP	Thu, May 6, 2021	33.90	33.90	33.01	33.55
2475	NASDAQ	SP	Wed, May 5, 2021	35.20	35.20	33.78	34.06
2474	NASDAQ	SP	Tue, May 4, 2021	35.42	35.42	34.35	35.01
2473	NASDAQ	SP	Mon, May 3, 2021	34.55	35.56	34.05	35.37
2472	NASDAQ	SP	Fri, Apr 30, 2021	35.80	35.80	33.79	34.33
2471	NASDAQ	SP	Thu, Apr 29, 2021	35.12	36.30	35.12	35.54
2470	NASDAQ	SP	Wed, Apr 28, 2021	34.60	35.05	34.34	34.46
2469	NASDAQ	SP	Tue, Apr 27, 2021	33.52	34.88	33.52	34.53
2468	NASDAQ	SP	Mon, Apr 26, 2021	33.21	34.00	32.93	33.49
2467	NASDAQ	SP	Fri, Apr 23, 2021	32.37	33.14	32.37	33.01
2466	NASDAQ	SP	Thu, Apr 22, 2021	32.31	33.10	32.23	32.26
2465	NASDAQ	SP	Wed, Apr 21, 2021	31.63	32.53	31.63	32.24
2464	NASDAQ	SP	Tue, Apr 20, 2021	31.65	32.05	31.40	31.81
2463	NASDAQ	SP	Mon, Apr 19, 2021	32.45	32.54	31.30	31.86
2462	NASDAQ	SP	Fri, Apr 16, 2021	33.00	33.00	31.89	32.59
2461	NASDAQ	SP	Thu, Apr 15, 2021	32.54	32.65	31.85	32.58
2460	NASDAQ	SP	Wed, Apr 14, 2021	31.80	32.38	31.17	32.18
2459	NASDAQ	SP	Tue, Apr 13, 2021	32.37	32.57	30.80	31.16
2458	NASDAQ	SP	Mon, Apr 12, 2021	32.32	32.59	31.90	32.01
2457	NASDAQ	SP	Fri, Apr 9, 2021	32.41	32.52	32.03	32.26
2456	NASDAQ	SP	Thu, Apr 8, 2021	32.75	33.21	31.94	32.38
2455	NASDAQ	SP	Wed, Apr 7, 2021	33.61	33.75	32.60	32.76
2454	NASDAQ	SP	Tue, Apr 6, 2021	33.76	34.47	33.44	33.69
2453	NASDAQ	SP	Mon, Apr 5, 2021	34.00	34.15	33.17	33.36
2452	NASDAQ	SP	Thu, Apr 1, 2021	32.85	34.16	32.34	33.79
2451	NASDAQ	SP	Wed, Mar 31, 2021	32.62	33.19	32.29	32.79
2450	NASDAQ	SP	Tue, Mar 30, 2021	32.20	33.09	31.75	32.48
2449	NASDAQ	SP	Mon, Mar 29, 2021	32.70	33.09	31.97	32.20
2448	NASDAQ	SP	Fri, Mar 26, 2021	33.02	33.11	31.80	32.96
2447	NASDAQ	SP	Thu, Mar 25, 2021	32.60	33.24	31.02	32.60
2446	NASDAQ	SP	Wed, Mar 24, 2021	33.28	34.39	32.44	32.55
2445	NASDAQ	SP	Tue, Mar 23, 2021	32.67	33.78	32.37	32.91
2444	NASDAQ	SP	Mon, Mar 22, 2021	33.32	33.61	32.61	33.05
2443	NASDAQ	SP	Fri, Mar 19, 2021	33.57	34.04	32.88	33.29
2442	NASDAQ	SP	Thu, Mar 18, 2021	34.60	34.99	33.57	33.81
2441	NASDAQ	SP	Wed, Mar 17, 2021	34.60	34.98	33.92	34.67
2440	NASDAQ	SP	Tue, Mar 16, 2021	35.65	35.65	34.06	34.61
2439	NASDAQ	SP	Mon, Mar 15, 2021	36.05	36.21	35.01	35.42
2438	NASDAQ	SP	Fri, Mar 12, 2021	35.96	36.50	34.90	35.95
2437	NASDAQ	SP	Thu, Mar 11, 2021	34.86	36.11	34.59	35.96
2436	NASDAQ	SP	Wed, Mar 10, 2021	34.91	35.47	34.29	34.68
2435	NASDAQ	SP	Tue, Mar 9, 2021	36.32	36.67	34.30	34.73
2434	NASDAQ	SP	Mon, Mar 8, 2021	35.74	36.71	34.90	36.06
2433	NASDAQ	SP	Fri, Mar 5, 2021	35.39	35.56	33.89	35.47
2432	NASDAQ	SP	Thu, Mar 4, 2021	35.17	35.61	34.61	34.97
2431	NASDAQ	SP	Wed, Mar 3, 2021	34.25	35.50	34.21	35.01
2430	NASDAQ	SP	Tue, Mar 2, 2021	34.13	34.50	33.32	34.01
2429	NASDAQ	SP	Mon, Mar 1, 2021	33.92	34.38	33.08	34.16
2428	NASDAQ	SP	Fri, Feb 26, 2021	32.92	33.89	32.45	33.15
2427	NASDAQ	SP	Thu, Feb 25, 2021	32.56	33.35	32.28	33.04
2426	NASDAQ	SP	Wed, Feb 24, 2021	31.79	33.06	31.79	32.73
2425	NASDAQ	SP	Tue, Feb 23, 2021	31.58	32.11	30.59	31.84
2424	NASDAQ	SP	Mon, Feb 22, 2021	30.38	32.28	30.32	31.17
2423	NASDAQ	SP	Fri, Feb 19, 2021	30.48	31.05	29.26	30.76
2422	NASDAQ	SP	Thu, Feb 18, 2021	31.66	31.66	29.24	30.50
2421	NASDAQ	SP	Wed, Feb 17, 2021	32.30	32.98	31.66	32.16
2420	NASDAQ	SP	Tue, Feb 16, 2021	33.21	33.21	32.25	32.58
2419	NASDAQ	SP	Fri, Feb 12, 2021	32.48	33.73	32.31	33.01
2418	NASDAQ	SP	Thu, Feb 11, 2021	33.08	33.36	32.18	32.66
2417	NASDAQ	SP	Wed, Feb 10, 2021	33.63	34.11	32.79	33.04
2416	NASDAQ	SP	Tue, Feb 9, 2021	33.99	34.27	32.98	33.14
2415	NASDAQ	SP	Mon, Feb 8, 2021	33.47	34.28	33.38	33.95
2414	NASDAQ	SP	Fri, Feb 5, 2021	33.11	33.20	32.48	33.14
2413	NASDAQ	SP	Thu, Feb 4, 2021	30.78	32.51	29.62	32.50
2412	NASDAQ	SP	Wed, Feb 3, 2021	30.05	30.82	29.41	30.78
2411	NASDAQ	SP	Tue, Feb 2, 2021	29.42	30.23	29.05	30.11
2410	NASDAQ	SP	Mon, Feb 1, 2021	29.27	29.27	28.71	29.08
2409	NASDAQ	SP	Fri, Jan 29, 2021	30.32	30.51	28.64	29.00
2408	NASDAQ	SP	Thu, Jan 28, 2021	31.42	31.99	30.13	30.55
2407	NASDAQ	SP	Wed, Jan 27, 2021	30.74	31.18	29.89	30.90
2406	NASDAQ	SP	Tue, Jan 26, 2021	31.70	31.81	31.46	31.55
2405	NASDAQ	SP	Mon, Jan 25, 2021	31.67	31.99	30.39	31.60
2404	NASDAQ	SP	Fri, Jan 22, 2021	30.70	31.68	29.67	31.61
2403	NASDAQ	SP	Thu, Jan 21, 2021	31.01	31.35	30.66	30.88
2402	NASDAQ	SP	Wed, Jan 20, 2021	30.17	31.25	30.13	31.13
2401	NASDAQ	SP	Tue, Jan 19, 2021	30.77	31.45	30.01	30.18
2400	NASDAQ	SP	Fri, Jan 15, 2021	30.16	30.80	29.60	30.50
2399	NASDAQ	SP	Thu, Jan 14, 2021	30.86	31.69	30.27	30.53
2398	NASDAQ	SP	Wed, Jan 13, 2021	29.87	30.68	29.65	30.67
2397	NASDAQ	SP	Tue, Jan 12, 2021	29.65	31.18	29.59	30.45
2396	NASDAQ	SP	Mon, Jan 11, 2021	29.14	29.57	28.91	29.24
2395	NASDAQ	SP	Fri, Jan 8, 2021	29.66	29.87	28.76	29.69
2394	NASDAQ	SP	Thu, Jan 7, 2021	30.41	30.41	28.80	29.53
2393	NASDAQ	SP	Wed, Jan 6, 2021	29.18	31.02	29.14	30.16
2392	NASDAQ	SP	Tue, Jan 5, 2021	28.53	29.30	27.92	28.66
2391	NASDAQ	SP	Mon, Jan 4, 2021	28.56	29.31	27.25	27.94
2390	NASDAQ	SP	Thu, Dec 31, 2020	28.64	29.31	28.34	28.83
2389	NASDAQ	SP	Wed, Dec 30, 2020	28.63	30.25	28.26	28.47
2388	NASDAQ	SP	Tue, Dec 29, 2020	29.38	29.60	28.14	28.51
2387	NASDAQ	SP	Mon, Dec 28, 2020	29.00	30.31	28.94	29.32
2386	NASDAQ	SP	Thu, Dec 24, 2020	29.01	29.46	28.65	28.99
2385	NASDAQ	SP	Wed, Dec 23, 2020	28.09	29.25	28.00	28.83
2384	NASDAQ	SP	Tue, Dec 22, 2020	28.77	28.77	27.58	27.99
2383	NASDAQ	SP	Mon, Dec 21, 2020	28.40	29.30	27.58	28.17
2382	NASDAQ	SP	Fri, Dec 18, 2020	29.31	30.09	28.61	29.03
2381	NASDAQ	SP	Thu, Dec 17, 2020	27.92	29.26	27.61	29.16
2380	NASDAQ	SP	Wed, Dec 16, 2020	28.80	29.10	27.90	27.91
2379	NASDAQ	SP	Tue, Dec 15, 2020	29.08	29.46	28.02	28.71
2378	NASDAQ	SP	Mon, Dec 14, 2020	29.60	29.60	28.48	28.70
2377	NASDAQ	SP	Fri, Dec 11, 2020	29.61	29.86	28.50	28.67
2376	NASDAQ	SP	Thu, Dec 10, 2020	29.75	30.18	29.44	30.01
2375	NASDAQ	SP	Wed, Dec 9, 2020	30.73	31.00	29.55	29.97
2374	NASDAQ	SP	Tue, Dec 8, 2020	30.55	31.31	29.97	30.52
2373	NASDAQ	SP	Mon, Dec 7, 2020	31.21	31.64	30.34	30.75
2372	NASDAQ	SP	Fri, Dec 4, 2020	30.42	31.53	30.02	31.22
2371	NASDAQ	SP	Thu, Dec 3, 2020	29.98	30.81	29.29	30.20
2370	NASDAQ	SP	Wed, Dec 2, 2020	29.36	29.82	28.77	29.66
2369	NASDAQ	SP	Tue, Dec 1, 2020	29.06	30.06	28.37	29.50
2368	NASDAQ	SP	Mon, Nov 30, 2020	29.98	30.00	28.40	28.44
2367	NASDAQ	SP	Fri, Nov 27, 2020	29.86	30.45	29.44	30.01
2366	NASDAQ	SP	Wed, Nov 25, 2020	30.00	30.20	29.03	30.04
2365	NASDAQ	SP	Tue, Nov 24, 2020	29.53	30.60	28.78	30.13
2364	NASDAQ	SP	Mon, Nov 23, 2020	27.64	29.16	27.57	28.97
2363	NASDAQ	SP	Fri, Nov 20, 2020	28.10	28.25	27.39	27.46
2362	NASDAQ	SP	Thu, Nov 19, 2020	29.43	29.43	27.31	28.19
2361	NASDAQ	SP	Wed, Nov 18, 2020	29.53	30.90	29.22	29.39
2360	NASDAQ	SP	Tue, Nov 17, 2020	29.02	29.73	28.60	29.19
2359	NASDAQ	SP	Mon, Nov 16, 2020	29.57	30.93	28.58	29.49
2358	NASDAQ	SP	Fri, Nov 13, 2020	26.52	27.42	26.08	27.17
2357	NASDAQ	SP	Thu, Nov 12, 2020	26.09	26.38	25.63	26.14
2356	NASDAQ	SP	Wed, Nov 11, 2020	25.71	26.68	25.47	26.46
2355	NASDAQ	SP	Tue, Nov 10, 2020	25.88	26.09	24.95	25.78
2354	NASDAQ	SP	Mon, Nov 9, 2020	24.29	26.97	23.80	25.15
2353	NASDAQ	SP	Fri, Nov 6, 2020	21.56	23.32	21.56	22.22
2352	NASDAQ	SP	Thu, Nov 5, 2020	19.51	21.24	18.82	21.04
2351	NASDAQ	SP	Wed, Nov 4, 2020	19.50	20.14	18.96	19.51
2350	NASDAQ	SP	Tue, Nov 3, 2020	19.56	20.20	19.39	19.85
2349	NASDAQ	SP	Mon, Nov 2, 2020	18.72	19.77	18.55	19.18
2348	NASDAQ	SP	Fri, Oct 30, 2020	18.58	18.77	18.17	18.43
2347	NASDAQ	SP	Thu, Oct 29, 2020	18.09	19.25	18.09	18.62
2346	NASDAQ	SP	Wed, Oct 28, 2020	18.37	18.65	18.10	18.54
2345	NASDAQ	SP	Tue, Oct 27, 2020	18.58	19.00	18.22	18.86
2344	NASDAQ	SP	Mon, Oct 26, 2020	18.30	18.74	17.85	18.74
2343	NASDAQ	SP	Fri, Oct 23, 2020	18.16	19.13	18.07	18.63
2342	NASDAQ	SP	Thu, Oct 22, 2020	17.37	18.06	17.32	17.98
2341	NASDAQ	SP	Wed, Oct 21, 2020	17.30	17.65	17.02	17.35
2340	NASDAQ	SP	Tue, Oct 20, 2020	17.68	17.85	17.11	17.30
2339	NASDAQ	SP	Mon, Oct 19, 2020	17.87	18.29	17.06	17.14
2338	NASDAQ	SP	Fri, Oct 16, 2020	17.86	18.44	17.74	17.81
2337	NASDAQ	SP	Thu, Oct 15, 2020	17.63	18.06	17.31	18.00
2336	NASDAQ	SP	Wed, Oct 14, 2020	18.27	18.61	17.71	17.85
2335	NASDAQ	SP	Tue, Oct 13, 2020	18.69	18.95	18.00	18.26
2334	NASDAQ	SP	Mon, Oct 12, 2020	18.85	19.06	18.45	18.96
2333	NASDAQ	SP	Fri, Oct 9, 2020	19.50	19.74	18.77	18.87
2332	NASDAQ	SP	Thu, Oct 8, 2020	19.24	19.66	19.02	19.33
2331	NASDAQ	SP	Wed, Oct 7, 2020	18.87	19.31	18.78	19.00
2330	NASDAQ	SP	Tue, Oct 6, 2020	19.50	19.50	18.69	18.73
2329	NASDAQ	SP	Mon, Oct 5, 2020	19.50	20.03	19.19	19.25
2328	NASDAQ	SP	Fri, Oct 2, 2020	17.82	19.28	17.82	19.26
2327	NASDAQ	SP	Thu, Oct 1, 2020	17.91	18.25	17.37	18.21
2326	NASDAQ	SP	Wed, Sep 30, 2020	17.46	18.29	17.46	17.95
2325	NASDAQ	SP	Tue, Sep 29, 2020	18.57	18.61	17.47	17.98
2324	NASDAQ	SP	Mon, Sep 28, 2020	18.60	18.94	18.56	18.75
2323	NASDAQ	SP	Fri, Sep 25, 2020	17.54	18.25	17.54	18.22
2322	NASDAQ	SP	Thu, Sep 24, 2020	17.18	17.67	16.67	17.62
2321	NASDAQ	SP	Wed, Sep 23, 2020	17.78	18.22	17.16	17.21
2320	NASDAQ	SP	Tue, Sep 22, 2020	17.24	17.84	16.97	17.72
2319	NASDAQ	SP	Mon, Sep 21, 2020	18.00	18.09	16.87	17.19
2318	NASDAQ	SP	Fri, Sep 18, 2020	18.80	18.86	17.71	18.52
2317	NASDAQ	SP	Thu, Sep 17, 2020	18.54	19.03	18.32	18.58
2316	NASDAQ	SP	Wed, Sep 16, 2020	18.02	19.21	17.87	18.72
2315	NASDAQ	SP	Tue, Sep 15, 2020	18.23	18.35	17.78	18.02
2314	NASDAQ	SP	Mon, Sep 14, 2020	18.34	18.41	17.71	18.15
2313	NASDAQ	SP	Fri, Sep 11, 2020	19.08	19.15	18.25	18.26
2312	NASDAQ	SP	Thu, Sep 10, 2020	18.96	19.17	18.85	19.06
2311	NASDAQ	SP	Wed, Sep 9, 2020	19.17	19.54	18.51	18.81
2310	NASDAQ	SP	Tue, Sep 8, 2020	18.98	19.55	18.32	19.07
2309	NASDAQ	SP	Fri, Sep 4, 2020	21.09	21.09	19.05	19.23
2308	NASDAQ	SP	Thu, Sep 3, 2020	20.47	21.10	20.47	20.65
2307	NASDAQ	SP	Wed, Sep 2, 2020	20.40	20.60	20.05	20.52
2306	NASDAQ	SP	Tue, Sep 1, 2020	20.34	20.76	20.02	20.59
2305	NASDAQ	SP	Mon, Aug 31, 2020	20.77	20.77	20.16	20.51
2304	NASDAQ	SP	Fri, Aug 28, 2020	20.84	20.97	20.35	20.94
2303	NASDAQ	SP	Thu, Aug 27, 2020	20.70	21.16	20.45	20.81
2302	NASDAQ	SP	Wed, Aug 26, 2020	20.97	21.19	20.35	20.66
2301	NASDAQ	SP	Tue, Aug 25, 2020	20.39	20.61	20.04	20.59
2300	NASDAQ	SP	Mon, Aug 24, 2020	20.08	20.64	19.71	20.29
2299	NASDAQ	SP	Fri, Aug 21, 2020	19.22	19.77	19.20	19.67
2298	NASDAQ	SP	Thu, Aug 20, 2020	19.10	19.54	18.77	19.50
2297	NASDAQ	SP	Wed, Aug 19, 2020	19.29	19.53	19.10	19.35
2296	NASDAQ	SP	Tue, Aug 18, 2020	19.17	19.53	19.01	19.30
2295	NASDAQ	SP	Mon, Aug 17, 2020	19.75	19.99	19.00	19.38
2294	NASDAQ	SP	Fri, Aug 14, 2020	18.16	19.68	17.57	19.42
2293	NASDAQ	SP	Thu, Aug 13, 2020	18.95	18.95	18.17	18.35
2292	NASDAQ	SP	Wed, Aug 12, 2020	17.67	18.84	17.41	18.74
2291	NASDAQ	SP	Tue, Aug 11, 2020	16.35	17.52	16.35	17.26
2290	NASDAQ	SP	Mon, Aug 10, 2020	16.08	16.73	16.05	16.22
2289	NASDAQ	SP	Fri, Aug 7, 2020	16.33	16.72	15.30	16.02
2288	NASDAQ	SP	Thu, Aug 6, 2020	17.40	18.36	17.20	18.20
2287	NASDAQ	SP	Wed, Aug 5, 2020	17.20	17.71	16.97	17.62
2286	NASDAQ	SP	Tue, Aug 4, 2020	16.31	16.94	16.19	16.88
2285	NASDAQ	SP	Mon, Aug 3, 2020	16.05	16.48	15.75	16.31
2284	NASDAQ	SP	Fri, Jul 31, 2020	15.81	16.00	15.29	15.89
2283	NASDAQ	SP	Thu, Jul 30, 2020	16.38	16.63	15.72	15.81
2282	NASDAQ	SP	Wed, Jul 29, 2020	16.58	16.86	16.26	16.61
2281	NASDAQ	SP	Tue, Jul 28, 2020	16.35	16.61	16.18	16.22
2280	NASDAQ	SP	Mon, Jul 27, 2020	17.10	17.10	16.04	16.25
2279	NASDAQ	SP	Fri, Jul 24, 2020	17.64	18.27	16.89	17.05
2278	NASDAQ	SP	Thu, Jul 23, 2020	17.61	17.91	17.15	17.60
2277	NASDAQ	SP	Wed, Jul 22, 2020	17.92	18.39	17.48	17.64
2276	NASDAQ	SP	Tue, Jul 21, 2020	18.16	18.44	17.79	18.10
2275	NASDAQ	SP	Mon, Jul 20, 2020	18.32	18.64	17.31	17.63
2274	NASDAQ	SP	Fri, Jul 17, 2020	18.57	19.05	18.27	18.48
2273	NASDAQ	SP	Thu, Jul 16, 2020	18.08	18.59	17.75	18.52
2272	NASDAQ	SP	Wed, Jul 15, 2020	17.76	18.90	17.76	18.24
2271	NASDAQ	SP	Tue, Jul 14, 2020	17.68	17.78	17.06	17.20
2270	NASDAQ	SP	Mon, Jul 13, 2020	17.74	18.18	17.37	17.72
2269	NASDAQ	SP	Fri, Jul 10, 2020	16.82	17.51	16.43	17.45
2268	NASDAQ	SP	Thu, Jul 9, 2020	18.08	18.08	16.54	16.70
2267	NASDAQ	SP	Wed, Jul 8, 2020	18.84	18.85	17.54	18.18
2266	NASDAQ	SP	Tue, Jul 7, 2020	19.03	19.37	18.85	18.88
2265	NASDAQ	SP	Mon, Jul 6, 2020	19.92	20.06	19.03	19.27
2264	NASDAQ	SP	Thu, Jul 2, 2020	20.35	20.41	19.33	19.62
2263	NASDAQ	SP	Wed, Jul 1, 2020	20.69	20.98	19.50	19.82
2262	NASDAQ	SP	Tue, Jun 30, 2020	19.08	20.82	18.96	20.71
2261	NASDAQ	SP	Mon, Jun 29, 2020	18.85	19.44	18.84	19.13
2260	NASDAQ	SP	Fri, Jun 26, 2020	19.15	19.28	18.88	18.90
2259	NASDAQ	SP	Thu, Jun 25, 2020	19.13	19.58	18.86	19.31
2258	NASDAQ	SP	Wed, Jun 24, 2020	20.35	20.35	18.81	19.32
2257	NASDAQ	SP	Tue, Jun 23, 2020	21.12	21.12	20.20	20.47
2256	NASDAQ	SP	Mon, Jun 22, 2020	20.54	20.96	19.98	20.70
2255	NASDAQ	SP	Fri, Jun 19, 2020	22.12	22.94	20.69	20.85
2254	NASDAQ	SP	Thu, Jun 18, 2020	21.31	21.97	21.05	21.89
2253	NASDAQ	SP	Wed, Jun 17, 2020	22.56	22.86	21.44	21.72
2252	NASDAQ	SP	Tue, Jun 16, 2020	22.84	23.50	22.15	22.53
2251	NASDAQ	SP	Mon, Jun 15, 2020	20.86	22.02	20.34	21.87
2250	NASDAQ	SP	Fri, Jun 12, 2020	22.27	23.16	20.92	21.58
2249	NASDAQ	SP	Thu, Jun 11, 2020	22.06	22.91	21.15	21.29
2248	NASDAQ	SP	Wed, Jun 10, 2020	25.17	25.17	22.82	22.90
2247	NASDAQ	SP	Tue, Jun 9, 2020	26.46	26.46	24.71	25.25
2246	NASDAQ	SP	Mon, Jun 8, 2020	25.53	27.23	25.53	26.87
2245	NASDAQ	SP	Fri, Jun 5, 2020	25.12	26.14	24.86	25.12
2244	NASDAQ	SP	Thu, Jun 4, 2020	22.25	24.46	22.04	23.87
2243	NASDAQ	SP	Wed, Jun 3, 2020	21.91	22.61	21.77	22.28
2242	NASDAQ	SP	Tue, Jun 2, 2020	21.84	22.01	21.51	21.55
2241	NASDAQ	SP	Mon, Jun 1, 2020	20.55	21.82	20.18	21.56
2240	NASDAQ	SP	Fri, May 29, 2020	20.64	21.00	19.26	20.37
2239	NASDAQ	SP	Thu, May 28, 2020	22.40	22.40	20.90	20.94
2238	NASDAQ	SP	Wed, May 27, 2020	21.89	22.57	21.39	22.40
2237	NASDAQ	SP	Tue, May 26, 2020	20.20	21.42	20.20	21.30
2236	NASDAQ	SP	Fri, May 22, 2020	19.21	19.40	18.69	19.27
2235	NASDAQ	SP	Thu, May 21, 2020	19.01	19.21	18.77	19.08
2234	NASDAQ	SP	Wed, May 20, 2020	18.94	19.24	18.46	18.92
2233	NASDAQ	SP	Tue, May 19, 2020	18.60	19.06	18.09	18.63
2232	NASDAQ	SP	Mon, May 18, 2020	17.75	18.82	17.75	18.61
2231	NASDAQ	SP	Fri, May 15, 2020	16.73	17.08	16.25	16.81
2230	NASDAQ	SP	Thu, May 14, 2020	16.25	16.94	15.52	16.74
2229	NASDAQ	SP	Wed, May 13, 2020	18.24	18.24	16.54	16.73
2228	NASDAQ	SP	Tue, May 12, 2020	19.88	19.91	18.49	18.56
2227	NASDAQ	SP	Mon, May 11, 2020	19.06	20.27	18.13	19.50
2226	NASDAQ	SP	Fri, May 8, 2020	21.95	22.35	19.33	19.59
2225	NASDAQ	SP	Thu, May 7, 2020	18.77	21.07	18.77	20.20
2224	NASDAQ	SP	Wed, May 6, 2020	19.61	19.78	18.34	18.53
2223	NASDAQ	SP	Tue, May 5, 2020	21.01	21.65	19.53	19.56
2222	NASDAQ	SP	Mon, May 4, 2020	20.57	20.97	20.24	20.92
2221	NASDAQ	SP	Fri, May 1, 2020	20.57	21.13	19.73	21.05
2220	NASDAQ	SP	Thu, Apr 30, 2020	22.46	22.46	20.94	21.09
2219	NASDAQ	SP	Wed, Apr 29, 2020	22.31	23.37	21.98	23.06
2218	NASDAQ	SP	Tue, Apr 28, 2020	22.07	22.21	21.22	21.41
2217	NASDAQ	SP	Mon, Apr 27, 2020	20.42	21.57	20.42	21.37
2216	NASDAQ	SP	Fri, Apr 24, 2020	20.36	20.63	19.84	20.33
2215	NASDAQ	SP	Thu, Apr 23, 2020	20.19	20.94	20.00	20.29
2214	NASDAQ	SP	Wed, Apr 22, 2020	20.43	20.49	19.93	20.02
2213	NASDAQ	SP	Tue, Apr 21, 2020	20.27	20.61	19.81	20.33
2212	NASDAQ	SP	Mon, Apr 20, 2020	20.72	21.41	20.01	20.61
2211	NASDAQ	SP	Fri, Apr 17, 2020	21.44	21.80	21.11	21.21
2210	NASDAQ	SP	Thu, Apr 16, 2020	21.37	21.43	20.25	20.84
2209	NASDAQ	SP	Wed, Apr 15, 2020	22.01	22.29	21.19	21.48
2208	NASDAQ	SP	Tue, Apr 14, 2020	22.05	22.97	21.09	22.83
2207	NASDAQ	SP	Mon, Apr 13, 2020	22.51	22.70	21.29	21.55
2206	NASDAQ	SP	Thu, Apr 9, 2020	21.79	22.67	21.21	22.51
2205	NASDAQ	SP	Wed, Apr 8, 2020	20.78	21.06	20.26	21.00
2204	NASDAQ	SP	Tue, Apr 7, 2020	19.26	20.93	19.26	20.17
2203	NASDAQ	SP	Mon, Apr 6, 2020	18.24	19.30	17.56	18.45
2202	NASDAQ	SP	Fri, Apr 3, 2020	17.27	18.08	17.06	17.46
2201	NASDAQ	SP	Thu, Apr 2, 2020	18.08	18.97	16.86	17.57
2200	NASDAQ	SP	Wed, Apr 1, 2020	20.07	20.07	18.05	18.22
2199	NASDAQ	SP	Tue, Mar 31, 2020	21.52	22.04	20.66	20.75
2198	NASDAQ	SP	Mon, Mar 30, 2020	22.16	22.66	20.04	21.98
2197	NASDAQ	SP	Fri, Mar 27, 2020	23.67	23.67	21.62	21.92
2196	NASDAQ	SP	Thu, Mar 26, 2020	20.25	24.61	20.02	24.12
2195	NASDAQ	SP	Wed, Mar 25, 2020	19.69	21.68	19.49	20.14
2194	NASDAQ	SP	Tue, Mar 24, 2020	18.82	20.54	18.36	19.56
2193	NASDAQ	SP	Mon, Mar 23, 2020	18.43	18.97	17.13	17.85
2192	NASDAQ	SP	Fri, Mar 20, 2020	18.68	19.11	17.50	18.60
2191	NASDAQ	SP	Thu, Mar 19, 2020	16.96	20.01	14.44	18.65
2190	NASDAQ	SP	Wed, Mar 18, 2020	22.35	22.78	16.83	17.13
2189	NASDAQ	SP	Tue, Mar 17, 2020	25.88	26.64	23.23	23.77
2188	NASDAQ	SP	Mon, Mar 16, 2020	27.67	27.99	25.41	25.60
2187	NASDAQ	SP	Fri, Mar 13, 2020	30.08	30.60	27.23	30.48
2186	NASDAQ	SP	Thu, Mar 12, 2020	32.32	32.57	29.18	29.34
2185	NASDAQ	SP	Wed, Mar 11, 2020	35.42	35.74	33.10	33.92
2184	NASDAQ	SP	Tue, Mar 10, 2020	36.35	37.08	35.00	36.02
2183	NASDAQ	SP	Mon, Mar 9, 2020	37.06	37.42	35.14	35.46
2182	NASDAQ	SP	Fri, Mar 6, 2020	36.84	37.95	36.84	37.89
2181	NASDAQ	SP	Thu, Mar 5, 2020	38.45	38.70	37.27	37.82
2180	NASDAQ	SP	Wed, Mar 4, 2020	37.70	39.18	37.45	39.10
2179	NASDAQ	SP	Tue, Mar 3, 2020	36.92	37.73	36.59	37.42
2178	NASDAQ	SP	Mon, Mar 2, 2020	36.42	37.90	36.42	36.95
2177	NASDAQ	SP	Fri, Feb 28, 2020	34.97	36.53	34.91	36.51
2176	NASDAQ	SP	Thu, Feb 27, 2020	35.82	37.23	35.66	35.93
2175	NASDAQ	SP	Wed, Feb 26, 2020	36.65	37.50	36.00	36.18
2174	NASDAQ	SP	Tue, Feb 25, 2020	38.41	38.51	36.40	36.46
2173	NASDAQ	SP	Mon, Feb 24, 2020	37.36	38.77	37.11	38.47
2172	NASDAQ	SP	Fri, Feb 21, 2020	41.06	41.92	38.03	38.27
2171	NASDAQ	SP	Thu, Feb 20, 2020	43.52	44.36	40.61	41.00
2170	NASDAQ	SP	Wed, Feb 19, 2020	44.71	46.65	44.55	46.51
2169	NASDAQ	SP	Tue, Feb 18, 2020	43.73	44.60	43.64	44.57
2168	NASDAQ	SP	Fri, Feb 14, 2020	43.31	43.78	43.20	43.67
2167	NASDAQ	SP	Thu, Feb 13, 2020	43.50	43.68	42.90	43.16
2166	NASDAQ	SP	Wed, Feb 12, 2020	44.15	44.15	43.20	43.59
2165	NASDAQ	SP	Tue, Feb 11, 2020	43.87	44.26	43.68	43.93
2164	NASDAQ	SP	Mon, Feb 10, 2020	43.33	43.86	43.32	43.79
2163	NASDAQ	SP	Fri, Feb 7, 2020	43.47	43.84	43.42	43.49
2162	NASDAQ	SP	Thu, Feb 6, 2020	43.05	43.76	42.95	43.70
2161	NASDAQ	SP	Wed, Feb 5, 2020	42.90	42.92	42.29	42.90
2160	NASDAQ	SP	Tue, Feb 4, 2020	42.91	42.96	42.50	42.61
2159	NASDAQ	SP	Mon, Feb 3, 2020	41.93	42.65	41.93	42.59
2158	NASDAQ	SP	Fri, Jan 31, 2020	41.90	42.08	41.48	41.81
2157	NASDAQ	SP	Thu, Jan 30, 2020	41.29	42.01	40.81	42.01
2156	NASDAQ	SP	Wed, Jan 29, 2020	41.29	41.69	41.22	41.53
2155	NASDAQ	SP	Tue, Jan 28, 2020	41.04	41.48	40.85	41.36
2154	NASDAQ	SP	Mon, Jan 27, 2020	40.07	41.16	40.07	41.00
2153	NASDAQ	SP	Fri, Jan 24, 2020	41.42	41.69	40.59	40.80
2152	NASDAQ	SP	Thu, Jan 23, 2020	41.23	41.59	40.86	41.50
2151	NASDAQ	SP	Wed, Jan 22, 2020	41.39	41.90	41.02	41.33
2150	NASDAQ	SP	Tue, Jan 21, 2020	40.99	41.49	40.65	41.25
2149	NASDAQ	SP	Fri, Jan 17, 2020	41.70	41.72	41.08	41.11
2148	NASDAQ	SP	Thu, Jan 16, 2020	41.56	41.98	41.16	41.43
2147	NASDAQ	SP	Wed, Jan 15, 2020	41.22	41.80	41.17	41.31
2146	NASDAQ	SP	Tue, Jan 14, 2020	41.69	41.85	41.20	41.22
2145	NASDAQ	SP	Mon, Jan 13, 2020	41.88	42.32	41.61	41.73
2144	NASDAQ	SP	Fri, Jan 10, 2020	42.14	42.50	41.82	41.94
2143	NASDAQ	SP	Thu, Jan 9, 2020	42.34	42.60	42.10	42.15
2142	NASDAQ	SP	Wed, Jan 8, 2020	42.14	42.54	41.90	42.21
2141	NASDAQ	SP	Tue, Jan 7, 2020	42.18	42.34	41.85	42.17
2140	NASDAQ	SP	Mon, Jan 6, 2020	42.11	42.87	41.79	42.38
2139	NASDAQ	SP	Fri, Jan 3, 2020	42.03	42.64	41.89	42.40
2138	NASDAQ	SP	Thu, Jan 2, 2020	42.68	42.92	41.90	42.42
2137	NASDAQ	SP	Tue, Dec 31, 2019	42.55	43.02	42.37	42.43
2136	NASDAQ	SP	Mon, Dec 30, 2019	42.79	42.80	42.08	42.49
2135	NASDAQ	SP	Fri, Dec 27, 2019	42.84	42.93	42.25	42.72
2134	NASDAQ	SP	Thu, Dec 26, 2019	43.25	43.40	42.61	42.80
2133	NASDAQ	SP	Tue, Dec 24, 2019	43.01	43.40	42.79	43.23
2132	NASDAQ	SP	Mon, Dec 23, 2019	43.70	43.70	42.80	43.06
2131	NASDAQ	SP	Fri, Dec 20, 2019	42.82	44.26	42.79	43.66
2130	NASDAQ	SP	Thu, Dec 19, 2019	42.60	43.08	42.35	42.83
2129	NASDAQ	SP	Wed, Dec 18, 2019	42.96	42.96	42.17	42.45
2128	NASDAQ	SP	Tue, Dec 17, 2019	43.53	43.54	42.40	42.80
2127	NASDAQ	SP	Mon, Dec 16, 2019	43.72	44.05	43.10	43.32
2126	NASDAQ	SP	Fri, Dec 13, 2019	43.83	44.09	43.22	43.52
2125	NASDAQ	SP	Thu, Dec 12, 2019	43.87	44.37	43.67	43.90
2124	NASDAQ	SP	Wed, Dec 11, 2019	43.69	44.16	43.38	43.92
2123	NASDAQ	SP	Tue, Dec 10, 2019	44.21	44.65	43.67	43.81
2122	NASDAQ	SP	Mon, Dec 9, 2019	44.80	45.08	44.28	44.38
2121	NASDAQ	SP	Fri, Dec 6, 2019	44.99	45.19	44.62	44.71
2120	NASDAQ	SP	Thu, Dec 5, 2019	43.23	44.71	43.23	44.71
2119	NASDAQ	SP	Wed, Dec 4, 2019	43.65	44.04	43.22	43.28
2118	NASDAQ	SP	Tue, Dec 3, 2019	43.39	43.86	43.23	43.51
2117	NASDAQ	SP	Mon, Dec 2, 2019	43.89	44.20	43.56	43.84
2116	NASDAQ	SP	Fri, Nov 29, 2019	44.51	44.78	43.82	43.85
2115	NASDAQ	SP	Wed, Nov 27, 2019	44.99	45.10	44.18	44.62
2114	NASDAQ	SP	Tue, Nov 26, 2019	43.88	44.84	43.81	44.84
2113	NASDAQ	SP	Mon, Nov 25, 2019	43.30	43.94	43.30	43.76
2112	NASDAQ	SP	Fri, Nov 22, 2019	43.49	43.66	43.13	43.20
2111	NASDAQ	SP	Thu, Nov 21, 2019	44.12	44.12	43.19	43.29
2110	NASDAQ	SP	Wed, Nov 20, 2019	44.29	44.77	43.78	43.93
2109	NASDAQ	SP	Tue, Nov 19, 2019	44.54	45.04	44.28	44.29
2108	NASDAQ	SP	Mon, Nov 18, 2019	43.80	44.50	43.35	44.46
2107	NASDAQ	SP	Fri, Nov 15, 2019	44.65	44.65	43.74	43.91
2106	NASDAQ	SP	Thu, Nov 14, 2019	44.44	44.57	43.82	44.45
2105	NASDAQ	SP	Wed, Nov 13, 2019	45.58	45.97	44.59	44.60
2104	NASDAQ	SP	Tue, Nov 12, 2019	46.04	46.04	45.18	45.80
2103	NASDAQ	SP	Mon, Nov 11, 2019	45.78	46.14	45.52	46.12
2102	NASDAQ	SP	Fri, Nov 8, 2019	45.69	46.06	45.39	45.78
2101	NASDAQ	SP	Thu, Nov 7, 2019	46.24	46.38	45.77	45.84
2100	NASDAQ	SP	Wed, Nov 6, 2019	45.70	46.20	45.44	45.98
2099	NASDAQ	SP	Tue, Nov 5, 2019	46.53	47.33	45.53	45.73
2098	NASDAQ	SP	Mon, Nov 4, 2019	45.92	46.51	45.37	46.30
2097	NASDAQ	SP	Fri, Nov 1, 2019	44.77	45.43	42.71	45.31
2096	NASDAQ	SP	Thu, Oct 31, 2019	40.21	44.23	40.21	44.17
2095	NASDAQ	SP	Wed, Oct 30, 2019	39.86	40.44	39.05	39.72
2094	NASDAQ	SP	Tue, Oct 29, 2019	39.14	40.13	38.95	39.93
2093	NASDAQ	SP	Mon, Oct 28, 2019	38.94	39.72	38.94	39.18
2092	NASDAQ	SP	Fri, Oct 25, 2019	38.47	39.15	38.25	38.88
2091	NASDAQ	SP	Thu, Oct 24, 2019	38.80	38.98	38.48	38.70
2090	NASDAQ	SP	Wed, Oct 23, 2019	39.07	39.28	38.66	38.83
2089	NASDAQ	SP	Tue, Oct 22, 2019	39.21	39.64	39.10	39.14
2088	NASDAQ	SP	Mon, Oct 21, 2019	38.80	39.29	38.80	39.00
2087	NASDAQ	SP	Fri, Oct 18, 2019	38.04	38.86	38.04	38.43
2086	NASDAQ	SP	Thu, Oct 17, 2019	38.31	38.53	38.03	38.23
2085	NASDAQ	SP	Wed, Oct 16, 2019	37.46	38.38	37.43	38.15
2084	NASDAQ	SP	Tue, Oct 15, 2019	37.44	37.80	37.24	37.45
2083	NASDAQ	SP	Mon, Oct 14, 2019	37.52	37.52	37.06	37.35
2082	NASDAQ	SP	Fri, Oct 11, 2019	37.96	38.59	37.64	37.71
2081	NASDAQ	SP	Thu, Oct 10, 2019	37.42	37.71	37.37	37.52
2080	NASDAQ	SP	Wed, Oct 9, 2019	37.36	37.57	37.19	37.41
2079	NASDAQ	SP	Tue, Oct 8, 2019	37.09	37.56	37.03	37.27
2078	NASDAQ	SP	Mon, Oct 7, 2019	37.30	37.55	36.92	37.28
2077	NASDAQ	SP	Fri, Oct 4, 2019	37.06	37.37	36.78	37.37
2076	NASDAQ	SP	Thu, Oct 3, 2019	37.06	37.35	36.78	37.05
2075	NASDAQ	SP	Wed, Oct 2, 2019	36.79	37.28	36.71	37.20
2074	NASDAQ	SP	Tue, Oct 1, 2019	36.91	37.69	36.91	37.11
2073	NASDAQ	SP	Mon, Sep 30, 2019	37.31	37.81	36.95	37.00
2072	NASDAQ	SP	Fri, Sep 27, 2019	37.68	37.75	37.14	37.40
2071	NASDAQ	SP	Thu, Sep 26, 2019	37.49	37.92	37.30	37.71
2070	NASDAQ	SP	Wed, Sep 25, 2019	36.57	37.70	36.57	37.69
2069	NASDAQ	SP	Tue, Sep 24, 2019	37.27	37.33	36.28	36.48
2068	NASDAQ	SP	Mon, Sep 23, 2019	37.32	37.62	37.07	37.10
2067	NASDAQ	SP	Fri, Sep 20, 2019	36.89	37.77	36.65	37.44
2066	NASDAQ	SP	Thu, Sep 19, 2019	36.86	37.50	36.83	36.97
2065	NASDAQ	SP	Wed, Sep 18, 2019	36.75	36.98	36.34	36.74
2064	NASDAQ	SP	Tue, Sep 17, 2019	36.88	37.32	36.74	36.80
2063	NASDAQ	SP	Mon, Sep 16, 2019	37.12	37.56	36.84	37.09
2062	NASDAQ	SP	Fri, Sep 13, 2019	36.99	37.68	36.95	37.12
2061	NASDAQ	SP	Thu, Sep 12, 2019	36.86	37.00	36.32	36.92
2060	NASDAQ	SP	Wed, Sep 11, 2019	35.49	36.75	35.31	36.75
2059	NASDAQ	SP	Tue, Sep 10, 2019	35.37	35.92	34.94	35.27
2058	NASDAQ	SP	Mon, Sep 9, 2019	35.07	35.51	34.66	35.42
2057	NASDAQ	SP	Fri, Sep 6, 2019	35.26	35.26	34.75	34.78
2056	NASDAQ	SP	Thu, Sep 5, 2019	34.76	35.83	34.75	35.18
2055	NASDAQ	SP	Wed, Sep 4, 2019	34.56	35.05	34.31	34.40
2054	NASDAQ	SP	Tue, Sep 3, 2019	34.27	34.56	33.98	34.30
2053	NASDAQ	SP	Fri, Aug 30, 2019	34.58	34.89	34.37	34.51
2052	NASDAQ	SP	Thu, Aug 29, 2019	34.37	34.64	34.12	34.57
2051	NASDAQ	SP	Wed, Aug 28, 2019	34.14	34.82	33.67	34.02
2050	NASDAQ	SP	Tue, Aug 27, 2019	34.53	34.81	33.99	34.26
2049	NASDAQ	SP	Mon, Aug 26, 2019	33.96	34.41	33.67	34.32
2048	NASDAQ	SP	Fri, Aug 23, 2019	34.62	34.83	33.66	33.75
2047	NASDAQ	SP	Thu, Aug 22, 2019	35.20	35.36	34.63	34.72
2046	NASDAQ	SP	Wed, Aug 21, 2019	34.97	35.27	34.53	35.05
2045	NASDAQ	SP	Tue, Aug 20, 2019	35.08	35.26	34.64	34.70
2044	NASDAQ	SP	Mon, Aug 19, 2019	35.29	35.35	34.76	35.06
2043	NASDAQ	SP	Fri, Aug 16, 2019	34.35	35.04	34.35	34.93
2042	NASDAQ	SP	Thu, Aug 15, 2019	34.16	34.26	33.82	34.18
2041	NASDAQ	SP	Wed, Aug 14, 2019	34.54	34.61	33.74	33.99
2040	NASDAQ	SP	Tue, Aug 13, 2019	34.76	35.39	34.41	35.08
2039	NASDAQ	SP	Mon, Aug 12, 2019	34.76	35.07	34.56	34.88
2038	NASDAQ	SP	Fri, Aug 9, 2019	34.94	35.33	34.61	35.04
2037	NASDAQ	SP	Thu, Aug 8, 2019	34.24	35.10	34.10	34.82
2036	NASDAQ	SP	Wed, Aug 7, 2019	33.53	34.31	33.53	34.03
2035	NASDAQ	SP	Tue, Aug 6, 2019	33.77	33.89	33.19	33.72
2034	NASDAQ	SP	Mon, Aug 5, 2019	34.69	35.07	33.14	33.52
2033	NASDAQ	SP	Fri, Aug 2, 2019	36.19	36.19	34.98	35.01
2032	NASDAQ	SP	Thu, Aug 1, 2019	35.80	38.06	33.88	36.27
2031	NASDAQ	SP	Wed, Jul 31, 2019	35.28	35.54	34.49	34.53
2030	NASDAQ	SP	Tue, Jul 30, 2019	34.86	35.49	34.52	35.37
2029	NASDAQ	SP	Mon, Jul 29, 2019	35.18	35.18	34.62	35.01
2028	NASDAQ	SP	Fri, Jul 26, 2019	34.71	35.49	34.71	35.29
2027	NASDAQ	SP	Thu, Jul 25, 2019	33.87	34.81	33.87	34.70
2026	NASDAQ	SP	Wed, Jul 24, 2019	33.44	34.13	33.05	34.03
2025	NASDAQ	SP	Tue, Jul 23, 2019	34.07	34.44	33.53	33.53
2024	NASDAQ	SP	Mon, Jul 22, 2019	33.78	34.29	33.67	34.05
2023	NASDAQ	SP	Fri, Jul 19, 2019	33.80	34.53	33.68	33.83
2022	NASDAQ	SP	Thu, Jul 18, 2019	32.92	33.88	32.92	33.87
2021	NASDAQ	SP	Wed, Jul 17, 2019	33.00	33.37	33.00	33.05
2020	NASDAQ	SP	Tue, Jul 16, 2019	32.93	33.15	32.78	33.12
2019	NASDAQ	SP	Mon, Jul 15, 2019	32.84	32.99	32.55	32.95
2018	NASDAQ	SP	Fri, Jul 12, 2019	32.19	33.12	32.19	32.84
2017	NASDAQ	SP	Thu, Jul 11, 2019	32.95	32.95	32.01	32.37
2016	NASDAQ	SP	Wed, Jul 10, 2019	33.38	33.46	32.84	32.95
2015	NASDAQ	SP	Tue, Jul 9, 2019	32.68	33.28	32.58	33.27
2014	NASDAQ	SP	Mon, Jul 8, 2019	33.36	33.38	32.71	32.88
2013	NASDAQ	SP	Fri, Jul 5, 2019	33.74	33.78	33.21	33.38
2012	NASDAQ	SP	Wed, Jul 3, 2019	33.27	33.86	33.12	33.79
2011	NASDAQ	SP	Tue, Jul 2, 2019	32.87	33.18	32.61	33.18
2010	NASDAQ	SP	Mon, Jul 1, 2019	32.06	33.20	32.05	32.70
2009	NASDAQ	SP	Fri, Jun 28, 2019	32.10	32.44	31.77	31.93
2008	NASDAQ	SP	Thu, Jun 27, 2019	31.89	32.16	31.76	32.06
2007	NASDAQ	SP	Wed, Jun 26, 2019	31.94	32.24	31.70	31.80
2006	NASDAQ	SP	Tue, Jun 25, 2019	31.36	32.18	31.30	31.94
2005	NASDAQ	SP	Mon, Jun 24, 2019	32.02	32.15	31.23	31.27
2004	NASDAQ	SP	Fri, Jun 21, 2019	32.33	32.51	32.00	32.01
2003	NASDAQ	SP	Thu, Jun 20, 2019	32.50	32.89	32.36	32.50
2002	NASDAQ	SP	Wed, Jun 19, 2019	32.29	32.49	32.08	32.40
2001	NASDAQ	SP	Tue, Jun 18, 2019	32.52	32.62	32.09	32.15
2000	NASDAQ	SP	Mon, Jun 17, 2019	32.28	32.53	32.08	32.33
1999	NASDAQ	SP	Fri, Jun 14, 2019	32.40	32.59	32.14	32.23
1998	NASDAQ	SP	Thu, Jun 13, 2019	32.91	32.98	32.27	32.40
1997	NASDAQ	SP	Wed, Jun 12, 2019	32.66	33.05	32.63	32.82
1996	NASDAQ	SP	Tue, Jun 11, 2019	33.38	33.50	32.61	32.72
1995	NASDAQ	SP	Mon, Jun 10, 2019	32.62	33.31	32.37	33.21
1994	NASDAQ	SP	Fri, Jun 7, 2019	32.68	32.81	32.41	32.44
1993	NASDAQ	SP	Thu, Jun 6, 2019	32.44	32.67	32.18	32.44
1992	NASDAQ	SP	Wed, Jun 5, 2019	32.00	33.05	31.72	32.42
1991	NASDAQ	SP	Tue, Jun 4, 2019	31.20	31.91	30.88	31.80
1990	NASDAQ	SP	Mon, Jun 3, 2019	31.10	31.49	30.91	30.97
1989	NASDAQ	SP	Fri, May 31, 2019	30.83	31.15	30.66	31.03
1988	NASDAQ	SP	Thu, May 30, 2019	31.07	31.20	30.71	31.01
1987	NASDAQ	SP	Wed, May 29, 2019	31.30	31.30	30.76	30.99
1986	NASDAQ	SP	Tue, May 28, 2019	31.50	31.75	31.28	31.39
1985	NASDAQ	SP	Fri, May 24, 2019	31.84	32.05	31.47	31.53
1984	NASDAQ	SP	Thu, May 23, 2019	32.54	32.62	31.58	31.74
1983	NASDAQ	SP	Wed, May 22, 2019	32.66	33.07	32.32	32.75
1982	NASDAQ	SP	Tue, May 21, 2019	32.79	32.99	32.53	32.78
1981	NASDAQ	SP	Mon, May 20, 2019	32.61	32.84	32.46	32.69
1980	NASDAQ	SP	Fri, May 17, 2019	32.73	33.09	32.69	32.74
1979	NASDAQ	SP	Thu, May 16, 2019	33.05	33.45	32.81	32.91
1978	NASDAQ	SP	Wed, May 15, 2019	32.71	33.09	32.71	33.00
1977	NASDAQ	SP	Tue, May 14, 2019	32.59	33.05	32.37	32.86
1976	NASDAQ	SP	Mon, May 13, 2019	32.48	32.82	31.87	32.59
1975	NASDAQ	SP	Fri, May 10, 2019	33.11	33.16	32.68	33.00
1974	NASDAQ	SP	Thu, May 9, 2019	32.93	33.51	32.59	33.08
1973	NASDAQ	SP	Wed, May 8, 2019	33.13	33.23	32.31	33.03
1972	NASDAQ	SP	Tue, May 7, 2019	33.67	33.82	32.95	33.09
1971	NASDAQ	SP	Mon, May 6, 2019	33.43	33.98	33.17	33.89
1970	NASDAQ	SP	Fri, May 3, 2019	34.03	34.09	33.69	33.85
1969	NASDAQ	SP	Thu, May 2, 2019	35.00	35.00	33.88	34.03
1968	NASDAQ	SP	Wed, May 1, 2019	34.55	34.65	33.70	33.79
1967	NASDAQ	SP	Tue, Apr 30, 2019	34.67	34.78	34.35	34.52
1966	NASDAQ	SP	Mon, Apr 29, 2019	34.68	34.84	34.49	34.67
1965	NASDAQ	SP	Fri, Apr 26, 2019	34.32	34.68	34.18	34.64
1964	NASDAQ	SP	Thu, Apr 25, 2019	34.57	34.57	33.95	34.24
1963	NASDAQ	SP	Wed, Apr 24, 2019	34.74	34.91	34.29	34.60
1962	NASDAQ	SP	Tue, Apr 23, 2019	34.53	34.99	34.35	34.82
1961	NASDAQ	SP	Mon, Apr 22, 2019	34.18	34.55	34.18	34.48
1960	NASDAQ	SP	Thu, Apr 18, 2019	34.43	34.77	34.14	34.37
1959	NASDAQ	SP	Wed, Apr 17, 2019	34.46	34.67	34.25	34.58
1958	NASDAQ	SP	Tue, Apr 16, 2019	34.34	34.56	34.13	34.35
1957	NASDAQ	SP	Mon, Apr 15, 2019	33.98	34.55	33.89	34.26
1956	NASDAQ	SP	Fri, Apr 12, 2019	33.66	33.96	33.28	33.93
1955	NASDAQ	SP	Thu, Apr 11, 2019	33.38	33.65	33.09	33.52
1954	NASDAQ	SP	Wed, Apr 10, 2019	33.19	33.48	33.03	33.41
1953	NASDAQ	SP	Tue, Apr 9, 2019	33.76	33.79	33.00	33.03
1952	NASDAQ	SP	Mon, Apr 8, 2019	33.44	33.85	33.10	33.83
1951	NASDAQ	SP	Fri, Apr 5, 2019	32.93	33.45	32.93	33.45
1950	NASDAQ	SP	Thu, Apr 4, 2019	33.19	33.25	32.80	32.93
1949	NASDAQ	SP	Wed, Apr 3, 2019	33.52	33.52	31.79	33.10
1948	NASDAQ	SP	Tue, Apr 2, 2019	34.43	34.43	33.47	33.53
1947	NASDAQ	SP	Mon, Apr 1, 2019	34.13	34.49	33.95	34.44
1946	NASDAQ	SP	Fri, Mar 29, 2019	33.75	34.35	33.55	34.12
1945	NASDAQ	SP	Thu, Mar 28, 2019	33.94	34.29	33.48	33.71
1944	NASDAQ	SP	Wed, Mar 27, 2019	33.10	34.22	33.10	33.95
1943	NASDAQ	SP	Tue, Mar 26, 2019	32.86	33.24	32.79	33.22
1942	NASDAQ	SP	Mon, Mar 25, 2019	32.70	33.10	32.51	32.87
1941	NASDAQ	SP	Fri, Mar 22, 2019	33.17	33.17	32.43	32.76
1940	NASDAQ	SP	Thu, Mar 21, 2019	33.41	33.90	33.11	33.28
1939	NASDAQ	SP	Wed, Mar 20, 2019	33.77	34.94	33.12	33.61
1938	NASDAQ	SP	Tue, Mar 19, 2019	34.29	34.60	33.51	33.92
1937	NASDAQ	SP	Mon, Mar 18, 2019	33.84	34.33	33.41	34.20
1936	NASDAQ	SP	Fri, Mar 15, 2019	33.84	34.18	33.44	33.79
1935	NASDAQ	SP	Thu, Mar 14, 2019	33.35	34.10	33.28	33.81
1934	NASDAQ	SP	Wed, Mar 13, 2019	33.65	33.76	33.38	33.38
1933	NASDAQ	SP	Tue, Mar 12, 2019	33.99	34.11	33.43	33.65
1932	NASDAQ	SP	Mon, Mar 11, 2019	33.38	33.93	33.11	33.93
1931	NASDAQ	SP	Fri, Mar 8, 2019	33.28	33.75	33.16	33.29
1930	NASDAQ	SP	Thu, Mar 7, 2019	33.67	33.67	33.16	33.26
1929	NASDAQ	SP	Wed, Mar 6, 2019	33.62	34.37	33.61	33.66
1928	NASDAQ	SP	Tue, Mar 5, 2019	34.48	34.58	33.58	33.61
1927	NASDAQ	SP	Mon, Mar 4, 2019	34.62	34.96	34.18	34.48
1926	NASDAQ	SP	Fri, Mar 1, 2019	34.66	34.87	34.19	34.51
1925	NASDAQ	SP	Thu, Feb 28, 2019	35.09	35.09	34.15	34.40
1924	NASDAQ	SP	Wed, Feb 27, 2019	35.08	35.44	35.00	35.07
1923	NASDAQ	SP	Tue, Feb 26, 2019	35.05	35.77	35.00	35.23
1922	NASDAQ	SP	Mon, Feb 25, 2019	36.54	37.37	35.03	35.05
1921	NASDAQ	SP	Fri, Feb 22, 2019	37.47	37.63	36.34	36.34
1920	NASDAQ	SP	Thu, Feb 21, 2019	37.05	38.64	35.60	37.35
1919	NASDAQ	SP	Wed, Feb 20, 2019	36.49	36.78	36.25	36.56
1918	NASDAQ	SP	Tue, Feb 19, 2019	36.72	36.86	36.31	36.50
1917	NASDAQ	SP	Fri, Feb 15, 2019	36.25	36.92	34.50	36.72
1916	NASDAQ	SP	Thu, Feb 14, 2019	35.82	36.30	35.82	36.18
1915	NASDAQ	SP	Wed, Feb 13, 2019	35.50	36.02	35.38	35.85
1914	NASDAQ	SP	Tue, Feb 12, 2019	34.80	35.70	34.80	35.61
1913	NASDAQ	SP	Mon, Feb 11, 2019	34.71	34.96	34.14	34.74
1912	NASDAQ	SP	Fri, Feb 8, 2019	34.00	34.52	33.81	34.49
1911	NASDAQ	SP	Thu, Feb 7, 2019	33.95	34.16	33.88	34.03
1910	NASDAQ	SP	Wed, Feb 6, 2019	33.63	34.14	33.26	34.14
1909	NASDAQ	SP	Tue, Feb 5, 2019	33.54	33.85	33.22	33.62
1908	NASDAQ	SP	Mon, Feb 4, 2019	33.17	33.46	33.06	33.38
1907	NASDAQ	SP	Fri, Feb 1, 2019	33.10	33.45	32.97	33.16
1906	NASDAQ	SP	Thu, Jan 31, 2019	33.01	33.48	33.01	33.10
1905	NASDAQ	SP	Wed, Jan 30, 2019	33.00	33.30	32.67	33.15
1904	NASDAQ	SP	Tue, Jan 29, 2019	33.38	33.38	32.89	32.95
1903	NASDAQ	SP	Mon, Jan 28, 2019	33.81	34.02	33.24	33.39
1902	NASDAQ	SP	Fri, Jan 25, 2019	34.24	34.61	34.00	34.07
1901	NASDAQ	SP	Thu, Jan 24, 2019	34.16	34.27	34.06	34.25
1900	NASDAQ	SP	Wed, Jan 23, 2019	34.32	34.36	34.06	34.24
1899	NASDAQ	SP	Tue, Jan 22, 2019	34.15	34.53	34.03	34.24
1898	NASDAQ	SP	Fri, Jan 18, 2019	33.71	34.41	33.65	34.38
1897	NASDAQ	SP	Thu, Jan 17, 2019	33.73	34.16	33.40	33.71
1896	NASDAQ	SP	Wed, Jan 16, 2019	33.14	33.92	33.14	33.85
1895	NASDAQ	SP	Tue, Jan 15, 2019	33.22	33.63	33.14	33.26
1894	NASDAQ	SP	Mon, Jan 14, 2019	33.26	33.49	33.00	33.21
1893	NASDAQ	SP	Fri, Jan 11, 2019	32.53	33.27	32.39	33.25
1892	NASDAQ	SP	Thu, Jan 10, 2019	31.56	32.71	31.56	32.55
1891	NASDAQ	SP	Wed, Jan 9, 2019	31.59	31.84	31.40	31.75
1890	NASDAQ	SP	Tue, Jan 8, 2019	30.97	31.64	30.81	31.59
1889	NASDAQ	SP	Mon, Jan 7, 2019	30.06	30.86	30.01	30.79
1888	NASDAQ	SP	Fri, Jan 4, 2019	29.30	30.10	29.22	29.90
1887	NASDAQ	SP	Thu, Jan 3, 2019	29.75	29.88	29.01	29.02
1886	NASDAQ	SP	Wed, Jan 2, 2019	29.25	29.99	29.01	29.86
1885	NASDAQ	SP	Mon, Dec 31, 2018	29.31	29.62	29.10	29.54
1884	NASDAQ	SP	Fri, Dec 28, 2018	28.76	29.49	28.44	29.07
1883	NASDAQ	SP	Thu, Dec 27, 2018	28.21	28.70	28.00	28.56
1882	NASDAQ	SP	Wed, Dec 26, 2018	27.67	28.72	27.26	28.52
1881	NASDAQ	SP	Mon, Dec 24, 2018	27.45	28.20	27.34	27.55
1880	NASDAQ	SP	Fri, Dec 21, 2018	27.86	28.26	27.13	27.52
1879	NASDAQ	SP	Thu, Dec 20, 2018	27.86	28.23	27.36	27.85
1878	NASDAQ	SP	Wed, Dec 19, 2018	28.03	28.58	27.51	27.85
1877	NASDAQ	SP	Tue, Dec 18, 2018	28.84	28.84	27.77	28.12
1876	NASDAQ	SP	Mon, Dec 17, 2018	28.20	29.11	28.14	28.57
1875	NASDAQ	SP	Fri, Dec 14, 2018	28.05	28.32	27.79	28.24
1874	NASDAQ	SP	Thu, Dec 13, 2018	28.92	29.02	27.90	28.15
1873	NASDAQ	SP	Wed, Dec 12, 2018	28.92	29.22	28.37	28.91
1872	NASDAQ	SP	Tue, Dec 11, 2018	29.14	29.14	28.54	28.69
1871	NASDAQ	SP	Mon, Dec 10, 2018	29.33	29.39	28.63	28.78
1870	NASDAQ	SP	Fri, Dec 7, 2018	28.85	29.77	28.85	29.33
1869	NASDAQ	SP	Thu, Dec 6, 2018	28.67	28.89	27.83	28.86
1868	NASDAQ	SP	Tue, Dec 4, 2018	30.85	30.85	28.52	28.75
1867	NASDAQ	SP	Mon, Dec 3, 2018	30.54	31.59	29.92	30.87
1866	NASDAQ	SP	Fri, Nov 30, 2018	30.34	30.75	29.42	30.31
1865	NASDAQ	SP	Thu, Nov 29, 2018	31.01	31.23	30.33	30.33
1864	NASDAQ	SP	Wed, Nov 28, 2018	29.94	31.22	29.55	31.00
1863	NASDAQ	SP	Tue, Nov 27, 2018	29.58	30.52	29.38	29.98
1862	NASDAQ	SP	Mon, Nov 26, 2018	30.05	30.36	29.48	29.71
1861	NASDAQ	SP	Fri, Nov 23, 2018	29.74	30.28	29.73	29.88
1860	NASDAQ	SP	Wed, Nov 21, 2018	29.77	31.08	29.77	29.92
1859	NASDAQ	SP	Tue, Nov 20, 2018	31.15	31.30	29.68	29.76
1858	NASDAQ	SP	Mon, Nov 19, 2018	31.18	31.57	30.85	31.37
1857	NASDAQ	SP	Fri, Nov 16, 2018	31.17	31.40	30.83	31.19
1856	NASDAQ	SP	Thu, Nov 15, 2018	31.03	31.88	30.84	31.36
1855	NASDAQ	SP	Wed, Nov 14, 2018	31.45	31.61	30.90	31.09
1854	NASDAQ	SP	Tue, Nov 13, 2018	31.38	31.67	31.07	31.31
1853	NASDAQ	SP	Mon, Nov 12, 2018	31.82	31.90	31.35	31.38
1852	NASDAQ	SP	Fri, Nov 9, 2018	32.00	32.83	31.13	31.81
1851	NASDAQ	SP	Thu, Nov 8, 2018	32.23	33.38	31.76	32.01
1850	NASDAQ	SP	Wed, Nov 7, 2018	31.97	32.45	31.72	32.24
1849	NASDAQ	SP	Tue, Nov 6, 2018	31.80	32.98	31.80	31.95
1848	NASDAQ	SP	Mon, Nov 5, 2018	31.23	32.47	31.23	31.81
1847	NASDAQ	SP	Fri, Nov 2, 2018	31.35	31.66	30.60	31.24
1846	NASDAQ	SP	Thu, Nov 1, 2018	32.18	33.31	30.60	31.36
1845	NASDAQ	SP	Wed, Oct 31, 2018	31.88	32.07	31.05	31.96
1844	NASDAQ	SP	Tue, Oct 30, 2018	31.30	31.75	30.76	31.60
1843	NASDAQ	SP	Mon, Oct 29, 2018	31.75	32.42	31.04	31.29
1842	NASDAQ	SP	Fri, Oct 26, 2018	30.87	32.00	30.60	31.49
1841	NASDAQ	SP	Thu, Oct 25, 2018	30.97	31.50	30.78	31.18
1840	NASDAQ	SP	Wed, Oct 24, 2018	31.25	31.47	30.49	30.81
1839	NASDAQ	SP	Tue, Oct 23, 2018	31.62	31.93	31.02	31.23
1838	NASDAQ	SP	Mon, Oct 22, 2018	32.35	33.83	31.85	32.00
1837	NASDAQ	SP	Fri, Oct 19, 2018	32.84	33.00	31.89	32.31
1836	NASDAQ	SP	Thu, Oct 18, 2018	33.13	33.13	32.48	32.92
1835	NASDAQ	SP	Wed, Oct 17, 2018	33.65	33.65	32.35	33.24
1834	NASDAQ	SP	Tue, Oct 16, 2018	33.08	33.72	32.33	33.56
1833	NASDAQ	SP	Mon, Oct 15, 2018	32.91	33.24	32.10	32.97
1832	NASDAQ	SP	Fri, Oct 12, 2018	33.03	34.00	32.63	32.92
1831	NASDAQ	SP	Thu, Oct 11, 2018	32.70	33.00	32.19	32.70
1830	NASDAQ	SP	Wed, Oct 10, 2018	33.43	33.46	32.66	32.80
1829	NASDAQ	SP	Tue, Oct 9, 2018	34.17	34.80	33.33	33.43
1828	NASDAQ	SP	Mon, Oct 8, 2018	34.14	34.33	32.03	34.19
1827	NASDAQ	SP	Fri, Oct 5, 2018	34.77	34.90	33.86	34.15
1826	NASDAQ	SP	Thu, Oct 4, 2018	35.51	35.66	34.51	34.68
1825	NASDAQ	SP	Wed, Oct 3, 2018	36.48	36.48	35.23	35.53
1824	NASDAQ	SP	Tue, Oct 2, 2018	35.42	36.76	35.40	35.78
1823	NASDAQ	SP	Mon, Oct 1, 2018	36.50	36.55	35.43	35.43
1822	NASDAQ	SP	Fri, Sep 28, 2018	36.75	36.85	36.35	36.50
1821	NASDAQ	SP	Thu, Sep 27, 2018	36.50	37.10	35.90	36.75
1820	NASDAQ	SP	Wed, Sep 26, 2018	37.65	37.75	36.40	36.40
1819	NASDAQ	SP	Tue, Sep 25, 2018	39.10	39.10	37.65	37.65
1818	NASDAQ	SP	Mon, Sep 24, 2018	39.25	39.25	38.60	39.00
1817	NASDAQ	SP	Fri, Sep 21, 2018	38.30	39.45	38.00	39.35
1816	NASDAQ	SP	Thu, Sep 20, 2018	37.90	38.30	37.79	38.25
1815	NASDAQ	SP	Wed, Sep 19, 2018	37.75	37.95	37.53	37.75
1814	NASDAQ	SP	Tue, Sep 18, 2018	37.90	38.00	34.30	37.80
1813	NASDAQ	SP	Mon, Sep 17, 2018	37.70	37.95	37.60	37.95
1812	NASDAQ	SP	Fri, Sep 14, 2018	37.45	37.90	37.25	37.70
1811	NASDAQ	SP	Thu, Sep 13, 2018	37.95	38.10	37.30	37.45
1810	NASDAQ	SP	Wed, Sep 12, 2018	38.00	38.20	37.55	37.80
1809	NASDAQ	SP	Tue, Sep 11, 2018	38.70	38.70	38.00	38.00
1808	NASDAQ	SP	Mon, Sep 10, 2018	38.60	39.05	38.35	38.75
1807	NASDAQ	SP	Fri, Sep 7, 2018	38.55	38.55	38.20	38.55
1806	NASDAQ	SP	Thu, Sep 6, 2018	39.00	39.20	38.40	38.55
1805	NASDAQ	SP	Wed, Sep 5, 2018	38.75	39.00	38.20	38.90
1804	NASDAQ	SP	Tue, Sep 4, 2018	38.85	39.00	38.35	38.80
1803	NASDAQ	SP	Fri, Aug 31, 2018	38.85	39.15	38.40	38.90
1802	NASDAQ	SP	Thu, Aug 30, 2018	39.05	39.20	38.65	39.05
1801	NASDAQ	SP	Wed, Aug 29, 2018	39.30	39.40	38.98	39.10
1800	NASDAQ	SP	Tue, Aug 28, 2018	39.80	40.15	39.15	39.15
1799	NASDAQ	SP	Mon, Aug 27, 2018	40.20	40.30	39.80	39.85
1798	NASDAQ	SP	Fri, Aug 24, 2018	40.20	40.45	39.80	40.10
1797	NASDAQ	SP	Thu, Aug 23, 2018	40.35	40.45	39.85	40.10
1796	NASDAQ	SP	Wed, Aug 22, 2018	40.80	40.95	40.20	40.30
1795	NASDAQ	SP	Tue, Aug 21, 2018	40.70	41.20	40.45	40.80
1794	NASDAQ	SP	Mon, Aug 20, 2018	40.60	40.85	40.40	40.50
1793	NASDAQ	SP	Fri, Aug 17, 2018	40.70	41.18	40.55	40.60
1792	NASDAQ	SP	Thu, Aug 16, 2018	40.25	40.95	40.21	40.85
1791	NASDAQ	SP	Wed, Aug 15, 2018	40.45	40.58	39.78	40.05
1790	NASDAQ	SP	Tue, Aug 14, 2018	40.20	40.75	39.95	40.40
1789	NASDAQ	SP	Mon, Aug 13, 2018	39.45	40.20	39.15	40.10
1788	NASDAQ	SP	Fri, Aug 10, 2018	39.40	39.70	38.80	39.40
1787	NASDAQ	SP	Thu, Aug 9, 2018	39.55	39.68	39.30	39.45
1786	NASDAQ	SP	Wed, Aug 8, 2018	39.40	40.01	39.00	39.50
1785	NASDAQ	SP	Tue, Aug 7, 2018	39.35	39.70	39.19	39.25
1784	NASDAQ	SP	Mon, Aug 6, 2018	39.20	39.55	38.80	39.15
1783	NASDAQ	SP	Fri, Aug 3, 2018	39.30	39.50	39.00	39.20
1782	NASDAQ	SP	Thu, Aug 2, 2018	39.95	40.55	38.15	39.20
1781	NASDAQ	SP	Wed, Aug 1, 2018	40.25	41.35	39.30	40.05
1780	NASDAQ	SP	Tue, Jul 31, 2018	38.70	39.20	38.55	39.00
1779	NASDAQ	SP	Mon, Jul 30, 2018	37.95	38.85	37.80	38.55
1778	NASDAQ	SP	Fri, Jul 27, 2018	38.00	38.25	37.75	38.00
1777	NASDAQ	SP	Thu, Jul 26, 2018	37.55	38.10	37.45	37.95
1776	NASDAQ	SP	Wed, Jul 25, 2018	37.55	37.99	37.35	37.45
1775	NASDAQ	SP	Tue, Jul 24, 2018	37.70	37.83	37.35	37.60
1774	NASDAQ	SP	Mon, Jul 23, 2018	37.35	37.75	37.35	37.60
1773	NASDAQ	SP	Fri, Jul 20, 2018	36.90	37.80	36.90	37.45
1772	NASDAQ	SP	Thu, Jul 19, 2018	36.70	37.20	36.70	37.00
1771	NASDAQ	SP	Wed, Jul 18, 2018	36.55	36.75	36.15	36.75
1770	NASDAQ	SP	Tue, Jul 17, 2018	37.30	37.45	36.53	36.65
1769	NASDAQ	SP	Mon, Jul 16, 2018	37.70	37.75	37.20	37.35
1768	NASDAQ	SP	Fri, Jul 13, 2018	37.95	38.35	37.68	37.75
1767	NASDAQ	SP	Thu, Jul 12, 2018	37.85	38.05	37.25	38.00
1766	NASDAQ	SP	Wed, Jul 11, 2018	38.00	38.10	37.60	37.65
1765	NASDAQ	SP	Tue, Jul 10, 2018	38.40	38.40	37.83	38.15
1764	NASDAQ	SP	Mon, Jul 9, 2018	38.10	38.50	37.78	38.45
1763	NASDAQ	SP	Fri, Jul 6, 2018	37.95	38.00	37.55	38.00
1762	NASDAQ	SP	Thu, Jul 5, 2018	37.20	37.80	36.93	37.75
1761	NASDAQ	SP	Tue, Jul 3, 2018	37.10	37.25	36.95	37.05
1760	NASDAQ	SP	Mon, Jul 2, 2018	36.95	37.35	36.65	36.95
1759	NASDAQ	SP	Fri, Jun 29, 2018	38.20	38.20	37.10	37.20
1758	NASDAQ	SP	Thu, Jun 28, 2018	38.75	39.00	38.05	38.15
1757	NASDAQ	SP	Wed, Jun 27, 2018	38.55	39.00	38.30	38.75
1756	NASDAQ	SP	Tue, Jun 26, 2018	38.75	38.75	38.20	38.50
1755	NASDAQ	SP	Mon, Jun 25, 2018	38.70	39.15	38.70	38.75
1754	NASDAQ	SP	Fri, Jun 22, 2018	38.95	39.15	38.25	38.85
1753	NASDAQ	SP	Thu, Jun 21, 2018	39.25	39.54	38.75	38.75
1752	NASDAQ	SP	Wed, Jun 20, 2018	39.15	39.25	38.85	39.15
1751	NASDAQ	SP	Tue, Jun 19, 2018	38.95	39.25	38.60	38.95
1750	NASDAQ	SP	Mon, Jun 18, 2018	38.50	39.20	38.30	39.15
1749	NASDAQ	SP	Fri, Jun 15, 2018	37.90	38.80	37.70	38.75
1748	NASDAQ	SP	Thu, Jun 14, 2018	38.25	38.25	37.35	38.00
1747	NASDAQ	SP	Wed, Jun 13, 2018	38.35	38.55	37.70	38.05
1746	NASDAQ	SP	Tue, Jun 12, 2018	39.20	39.98	37.95	38.20
1745	NASDAQ	SP	Mon, Jun 11, 2018	37.90	39.35	37.90	39.00
1744	NASDAQ	SP	Fri, Jun 8, 2018	38.00	38.20	37.85	37.90
1743	NASDAQ	SP	Thu, Jun 7, 2018	38.05	38.40	37.40	38.05
1742	NASDAQ	SP	Wed, Jun 6, 2018	38.00	38.20	37.80	37.90
1741	NASDAQ	SP	Tue, Jun 5, 2018	37.25	38.10	36.95	38.05
1740	NASDAQ	SP	Mon, Jun 4, 2018	36.55	37.35	36.55	37.25
1739	NASDAQ	SP	Fri, Jun 1, 2018	36.10	36.60	36.00	36.55
1738	NASDAQ	SP	Thu, May 31, 2018	36.10	36.20	35.75	36.00
1737	NASDAQ	SP	Wed, May 30, 2018	35.85	36.40	35.70	36.00
1736	NASDAQ	SP	Tue, May 29, 2018	35.70	36.05	35.45	35.75
1735	NASDAQ	SP	Fri, May 25, 2018	36.25	36.48	35.75	35.85
1734	NASDAQ	SP	Thu, May 24, 2018	35.30	36.40	35.20	36.30
1733	NASDAQ	SP	Wed, May 23, 2018	35.15	35.65	35.05	35.35
1732	NASDAQ	SP	Tue, May 22, 2018	35.30	35.65	35.20	35.20
1731	NASDAQ	SP	Mon, May 21, 2018	35.35	35.65	34.95	35.35
1730	NASDAQ	SP	Fri, May 18, 2018	36.20	36.30	35.20	35.25
1729	NASDAQ	SP	Thu, May 17, 2018	36.00	36.30	35.70	36.00
1728	NASDAQ	SP	Wed, May 16, 2018	35.70	36.55	35.40	36.00
1727	NASDAQ	SP	Tue, May 15, 2018	35.20	36.15	35.20	35.70
1726	NASDAQ	SP	Mon, May 14, 2018	35.85	36.15	35.05	35.25
1725	NASDAQ	SP	Fri, May 11, 2018	35.90	36.30	35.75	35.80
1724	NASDAQ	SP	Thu, May 10, 2018	36.15	36.50	35.60	35.95
1723	NASDAQ	SP	Wed, May 9, 2018	36.55	36.65	35.65	36.15
1722	NASDAQ	SP	Tue, May 8, 2018	35.90	36.80	35.90	36.50
1721	NASDAQ	SP	Mon, May 7, 2018	36.20	36.30	35.55	35.95
1720	NASDAQ	SP	Fri, May 4, 2018	35.35	36.40	34.85	36.20
1719	NASDAQ	SP	Thu, May 3, 2018	36.15	36.15	35.35	35.45
1718	NASDAQ	SP	Wed, May 2, 2018	35.90	36.10	35.70	35.95
1717	NASDAQ	SP	Tue, May 1, 2018	35.20	35.95	35.10	35.95
1716	NASDAQ	SP	Mon, Apr 30, 2018	35.85	36.30	35.05	35.15
1715	NASDAQ	SP	Fri, Apr 27, 2018	36.75	36.85	35.70	35.70
1714	NASDAQ	SP	Thu, Apr 26, 2018	36.80	36.90	36.40	36.55
1713	NASDAQ	SP	Wed, Apr 25, 2018	36.65	37.15	36.50	36.85
1712	NASDAQ	SP	Tue, Apr 24, 2018	36.65	36.85	36.35	36.75
1711	NASDAQ	SP	Mon, Apr 23, 2018	36.60	36.70	36.25	36.55
1710	NASDAQ	SP	Fri, Apr 20, 2018	36.55	36.75	36.10	36.65
1709	NASDAQ	SP	Thu, Apr 19, 2018	36.65	36.80	36.20	36.55
1708	NASDAQ	SP	Wed, Apr 18, 2018	36.30	36.95	36.15	36.70
1707	NASDAQ	SP	Tue, Apr 17, 2018	36.10	36.20	35.85	36.15
1706	NASDAQ	SP	Mon, Apr 16, 2018	35.30	36.05	35.05	35.85
1705	NASDAQ	SP	Fri, Apr 13, 2018	35.45	35.95	34.94	35.05
1704	NASDAQ	SP	Thu, Apr 12, 2018	35.60	35.90	35.20	35.30
1703	NASDAQ	SP	Wed, Apr 11, 2018	35.60	35.75	35.20	35.45
1702	NASDAQ	SP	Tue, Apr 10, 2018	36.00	36.00	35.65	35.75
1701	NASDAQ	SP	Mon, Apr 9, 2018	35.55	36.20	35.40	35.70
1700	NASDAQ	SP	Fri, Apr 6, 2018	36.00	36.25	34.95	35.40
1699	NASDAQ	SP	Thu, Apr 5, 2018	36.25	36.30	35.85	36.25
1698	NASDAQ	SP	Wed, Apr 4, 2018	35.35	36.15	35.35	36.00
1697	NASDAQ	SP	Tue, Apr 3, 2018	35.20	35.90	35.15	35.80
1696	NASDAQ	SP	Mon, Apr 2, 2018	35.50	35.80	34.60	35.00
1695	NASDAQ	SP	Thu, Mar 29, 2018	36.20	36.75	35.55	35.60
1694	NASDAQ	SP	Wed, Mar 28, 2018	35.75	36.25	35.75	36.00
1693	NASDAQ	SP	Tue, Mar 27, 2018	35.65	35.95	35.05	35.75
1692	NASDAQ	SP	Mon, Mar 26, 2018	35.65	35.90	34.70	35.50
1691	NASDAQ	SP	Fri, Mar 23, 2018	36.50	36.60	35.10	35.15
1690	NASDAQ	SP	Thu, Mar 22, 2018	36.80	37.35	36.45	36.45
1689	NASDAQ	SP	Wed, Mar 21, 2018	37.05	37.50	36.75	37.20
1688	NASDAQ	SP	Tue, Mar 20, 2018	37.20	37.60	36.90	37.00
1687	NASDAQ	SP	Mon, Mar 19, 2018	37.35	37.60	37.00	37.20
1686	NASDAQ	SP	Fri, Mar 16, 2018	36.95	37.65	36.85	37.50
1685	NASDAQ	SP	Thu, Mar 15, 2018	37.45	37.45	36.80	36.90
1684	NASDAQ	SP	Wed, Mar 14, 2018	37.95	37.95	37.23	37.45
1683	NASDAQ	SP	Tue, Mar 13, 2018	37.65	38.00	37.30	37.75
1682	NASDAQ	SP	Mon, Mar 12, 2018	37.15	37.65	37.05	37.65
1681	NASDAQ	SP	Fri, Mar 9, 2018	36.85	37.10	36.48	37.00
1680	NASDAQ	SP	Thu, Mar 8, 2018	37.20	37.25	36.40	36.55
1679	NASDAQ	SP	Wed, Mar 7, 2018	36.35	37.15	36.25	37.05
1678	NASDAQ	SP	Tue, Mar 6, 2018	36.20	36.85	35.98	36.55
1677	NASDAQ	SP	Mon, Mar 5, 2018	36.60	36.88	36.05	36.15
1676	NASDAQ	SP	Fri, Mar 2, 2018	35.35	36.90	35.15	36.80
1675	NASDAQ	SP	Thu, Mar 1, 2018	36.00	36.50	35.55	35.60
1674	NASDAQ	SP	Wed, Feb 28, 2018	36.10	36.65	35.85	36.00
1673	NASDAQ	SP	Tue, Feb 27, 2018	36.20	36.40	35.40	36.00
1672	NASDAQ	SP	Mon, Feb 26, 2018	36.15	36.35	35.45	36.25
1671	NASDAQ	SP	Fri, Feb 23, 2018	35.30	36.40	33.95	36.00
1670	NASDAQ	SP	Thu, Feb 22, 2018	36.05	36.05	32.15	35.05
1669	NASDAQ	SP	Wed, Feb 21, 2018	35.90	36.65	35.75	35.80
1668	NASDAQ	SP	Tue, Feb 20, 2018	37.00	37.45	35.80	35.80
1667	NASDAQ	SP	Fri, Feb 16, 2018	36.45	37.60	36.45	37.25
1666	NASDAQ	SP	Thu, Feb 15, 2018	37.60	37.60	36.30	36.50
1665	NASDAQ	SP	Wed, Feb 14, 2018	36.45	37.45	36.45	37.35
1664	NASDAQ	SP	Tue, Feb 13, 2018	36.05	36.75	35.80	36.55
1663	NASDAQ	SP	Mon, Feb 12, 2018	36.55	38.70	35.65	36.35
1662	NASDAQ	SP	Fri, Feb 9, 2018	35.85	36.55	34.75	36.40
1661	NASDAQ	SP	Thu, Feb 8, 2018	36.85	36.85	35.40	35.40
1660	NASDAQ	SP	Wed, Feb 7, 2018	37.60	38.00	36.70	36.75
1659	NASDAQ	SP	Tue, Feb 6, 2018	36.35	38.00	36.15	37.70
1658	NASDAQ	SP	Mon, Feb 5, 2018	38.20	38.50	36.85	36.85
1657	NASDAQ	SP	Fri, Feb 2, 2018	38.55	38.65	37.35	38.40
1656	NASDAQ	SP	Thu, Feb 1, 2018	38.40	39.10	37.10	38.75
1655	NASDAQ	SP	Wed, Jan 31, 2018	39.45	40.00	38.50	38.55
1654	NASDAQ	SP	Tue, Jan 30, 2018	39.80	40.15	39.30	39.35
1653	NASDAQ	SP	Mon, Jan 29, 2018	39.95	40.60	39.55	39.95
1652	NASDAQ	SP	Fri, Jan 26, 2018	40.55	41.10	39.60	40.05
1651	NASDAQ	SP	Thu, Jan 25, 2018	40.65	40.76	40.24	40.40
1650	NASDAQ	SP	Wed, Jan 24, 2018	40.85	41.15	40.10	40.45
1649	NASDAQ	SP	Tue, Jan 23, 2018	41.35	41.70	40.50	40.70
1648	NASDAQ	SP	Mon, Jan 22, 2018	41.15	41.70	40.45	41.50
1647	NASDAQ	SP	Fri, Jan 19, 2018	40.65	41.60	40.65	41.35
1646	NASDAQ	SP	Thu, Jan 18, 2018	40.45	40.80	39.95	40.65
1645	NASDAQ	SP	Wed, Jan 17, 2018	39.05	40.55	39.00	40.45
1644	NASDAQ	SP	Tue, Jan 16, 2018	37.95	39.75	37.95	38.85
1643	NASDAQ	SP	Fri, Jan 12, 2018	37.85	38.26	37.30	38.00
1642	NASDAQ	SP	Thu, Jan 11, 2018	37.05	37.90	36.60	37.80
1641	NASDAQ	SP	Wed, Jan 10, 2018	37.25	37.45	36.85	36.95
1640	NASDAQ	SP	Tue, Jan 9, 2018	37.70	37.85	37.25	37.45
1639	NASDAQ	SP	Mon, Jan 8, 2018	38.00	38.15	37.60	37.65
1638	NASDAQ	SP	Fri, Jan 5, 2018	37.95	38.10	37.60	38.05
1637	NASDAQ	SP	Thu, Jan 4, 2018	37.95	38.25	37.75	37.90
1636	NASDAQ	SP	Wed, Jan 3, 2018	37.60	38.25	37.35	37.85
1635	NASDAQ	SP	Tue, Jan 2, 2018	36.80	38.00	36.25	37.60
1634	NASDAQ	SP	Fri, Dec 29, 2017	37.20	37.75	37.00	37.10
1633	NASDAQ	SP	Thu, Dec 28, 2017	37.50	37.90	36.85	37.20
1632	NASDAQ	SP	Wed, Dec 27, 2017	38.00	38.25	37.45	37.50
1631	NASDAQ	SP	Tue, Dec 26, 2017	38.10	38.20	37.85	37.95
1630	NASDAQ	SP	Fri, Dec 22, 2017	38.70	38.70	38.10	38.20
1629	NASDAQ	SP	Thu, Dec 21, 2017	39.00	39.35	38.65	38.65
1628	NASDAQ	SP	Wed, Dec 20, 2017	39.95	40.00	38.85	38.90
1627	NASDAQ	SP	Tue, Dec 19, 2017	39.35	39.80	39.15	39.80
1626	NASDAQ	SP	Mon, Dec 18, 2017	39.65	40.10	39.10	39.20
1625	NASDAQ	SP	Fri, Dec 15, 2017	38.45	39.60	38.35	39.60
1624	NASDAQ	SP	Thu, Dec 14, 2017	38.20	38.70	38.00	38.40
1623	NASDAQ	SP	Wed, Dec 13, 2017	38.55	39.30	38.05	38.15
1622	NASDAQ	SP	Tue, Dec 12, 2017	39.10	39.25	38.35	38.40
1621	NASDAQ	SP	Mon, Dec 11, 2017	39.00	39.65	38.60	39.20
1620	NASDAQ	SP	Fri, Dec 8, 2017	39.40	39.40	38.60	38.80
1619	NASDAQ	SP	Thu, Dec 7, 2017	38.85	39.45	38.80	39.20
1618	NASDAQ	SP	Wed, Dec 6, 2017	39.35	39.60	38.80	38.90
1617	NASDAQ	SP	Tue, Dec 5, 2017	39.55	39.85	39.20	39.35
1616	NASDAQ	SP	Mon, Dec 4, 2017	39.35	39.85	39.25	39.40
1615	NASDAQ	SP	Fri, Dec 1, 2017	39.20	39.20	38.40	39.05
1614	NASDAQ	SP	Thu, Nov 30, 2017	39.75	39.75	39.05	39.20
1613	NASDAQ	SP	Wed, Nov 29, 2017	39.25	40.15	39.05	39.60
1612	NASDAQ	SP	Tue, Nov 28, 2017	38.80	39.45	38.65	39.30
1611	NASDAQ	SP	Mon, Nov 27, 2017	38.85	39.25	38.55	38.55
1610	NASDAQ	SP	Fri, Nov 24, 2017	39.05	39.05	38.60	38.70
1609	NASDAQ	SP	Wed, Nov 22, 2017	38.85	39.20	38.70	38.95
1608	NASDAQ	SP	Tue, Nov 21, 2017	38.10	38.85	37.85	38.80
1607	NASDAQ	SP	Mon, Nov 20, 2017	37.55	38.45	37.45	37.90
1606	NASDAQ	SP	Fri, Nov 17, 2017	37.50	37.80	37.23	37.45
1605	NASDAQ	SP	Thu, Nov 16, 2017	37.00	37.90	37.00	37.55
1604	NASDAQ	SP	Wed, Nov 15, 2017	37.05	37.20	36.75	36.95
1603	NASDAQ	SP	Tue, Nov 14, 2017	36.95	37.50	36.65	37.35
1602	NASDAQ	SP	Mon, Nov 13, 2017	37.00	37.30	36.65	37.00
1601	NASDAQ	SP	Fri, Nov 10, 2017	36.75	37.30	36.65	37.05
1600	NASDAQ	SP	Thu, Nov 9, 2017	36.35	37.00	36.05	36.85
1599	NASDAQ	SP	Wed, Nov 8, 2017	35.95	37.05	35.90	36.45
1598	NASDAQ	SP	Tue, Nov 7, 2017	36.55	36.70	35.90	36.10
1597	NASDAQ	SP	Mon, Nov 6, 2017	36.50	36.85	36.35	36.50
1596	NASDAQ	SP	Fri, Nov 3, 2017	38.20	38.53	36.15	36.45
1595	NASDAQ	SP	Thu, Nov 2, 2017	39.00	39.85	35.50	38.30
1594	NASDAQ	SP	Wed, Nov 1, 2017	38.70	38.75	37.70	38.35
1593	NASDAQ	SP	Tue, Oct 31, 2017	38.75	39.18	38.60	38.75
1592	NASDAQ	SP	Mon, Oct 30, 2017	40.10	40.65	38.10	38.70
1591	NASDAQ	SP	Fri, Oct 27, 2017	40.00	40.25	39.75	40.05
1590	NASDAQ	SP	Thu, Oct 26, 2017	39.95	40.20	39.90	40.00
1589	NASDAQ	SP	Wed, Oct 25, 2017	40.00	40.15	39.60	39.90
1588	NASDAQ	SP	Tue, Oct 24, 2017	40.00	40.40	39.95	40.05
1587	NASDAQ	SP	Mon, Oct 23, 2017	39.85	40.05	39.55	40.00
1586	NASDAQ	SP	Fri, Oct 20, 2017	39.75	39.80	39.50	39.75
1585	NASDAQ	SP	Thu, Oct 19, 2017	39.40	39.60	39.25	39.45
1584	NASDAQ	SP	Wed, Oct 18, 2017	39.75	39.90	39.45	39.60
1583	NASDAQ	SP	Tue, Oct 17, 2017	39.80	40.05	39.43	39.50
1582	NASDAQ	SP	Mon, Oct 16, 2017	40.45	40.58	39.80	39.85
1581	NASDAQ	SP	Fri, Oct 13, 2017	40.95	41.15	40.45	40.50
1580	NASDAQ	SP	Thu, Oct 12, 2017	41.10	41.25	40.71	40.80
1579	NASDAQ	SP	Wed, Oct 11, 2017	40.75	41.25	40.46	41.05
1578	NASDAQ	SP	Tue, Oct 10, 2017	40.75	41.20	40.50	40.73
1577	NASDAQ	SP	Mon, Oct 9, 2017	40.85	41.00	40.40	40.50
1576	NASDAQ	SP	Fri, Oct 6, 2017	40.45	40.60	40.15	40.50
1575	NASDAQ	SP	Thu, Oct 5, 2017	40.45	40.90	40.23	40.45
1574	NASDAQ	SP	Wed, Oct 4, 2017	39.95	40.63	39.75	40.35
1573	NASDAQ	SP	Tue, Oct 3, 2017	40.45	40.55	39.65	39.90
1572	NASDAQ	SP	Mon, Oct 2, 2017	39.50	40.35	39.30	40.35
1571	NASDAQ	SP	Fri, Sep 29, 2017	39.70	39.80	39.35	39.50
1570	NASDAQ	SP	Thu, Sep 28, 2017	39.50	39.98	39.15	39.75
1569	NASDAQ	SP	Wed, Sep 27, 2017	38.60	39.75	38.60	39.70
1568	NASDAQ	SP	Tue, Sep 26, 2017	38.20	39.40	38.20	38.60
1567	NASDAQ	SP	Mon, Sep 25, 2017	38.10	38.45	38.05	38.20
1566	NASDAQ	SP	Fri, Sep 22, 2017	37.40	38.13	37.40	38.05
1565	NASDAQ	SP	Thu, Sep 21, 2017	37.45	37.80	37.20	37.50
1564	NASDAQ	SP	Wed, Sep 20, 2017	37.20	37.80	37.10	37.35
1563	NASDAQ	SP	Tue, Sep 19, 2017	37.15	37.35	36.90	37.20
1562	NASDAQ	SP	Mon, Sep 18, 2017	37.25	37.45	36.85	37.15
1561	NASDAQ	SP	Fri, Sep 15, 2017	36.75	37.65	36.55	37.40
1560	NASDAQ	SP	Thu, Sep 14, 2017	37.05	37.20	36.50	36.70
1559	NASDAQ	SP	Wed, Sep 13, 2017	37.40	37.45	37.00	37.15
1558	NASDAQ	SP	Tue, Sep 12, 2017	37.25	37.45	36.95	37.45
1557	NASDAQ	SP	Mon, Sep 11, 2017	37.15	37.25	36.90	37.05
1556	NASDAQ	SP	Fri, Sep 8, 2017	37.10	37.10	36.60	36.90
1555	NASDAQ	SP	Thu, Sep 7, 2017	37.50	37.50	37.00	37.10
1554	NASDAQ	SP	Wed, Sep 6, 2017	37.30	37.75	37.15	37.35
1553	NASDAQ	SP	Tue, Sep 5, 2017	37.15	37.40	36.80	37.25
1552	NASDAQ	SP	Fri, Sep 1, 2017	37.00	37.25	36.70	37.20
1551	NASDAQ	SP	Thu, Aug 31, 2017	37.05	37.35	36.75	36.90
1550	NASDAQ	SP	Wed, Aug 30, 2017	37.35	37.43	36.80	36.95
1549	NASDAQ	SP	Tue, Aug 29, 2017	37.40	37.60	36.85	37.30
1548	NASDAQ	SP	Mon, Aug 28, 2017	37.35	37.65	37.10	37.40
1547	NASDAQ	SP	Fri, Aug 25, 2017	37.00	37.60	36.95	37.30
1546	NASDAQ	SP	Thu, Aug 24, 2017	36.95	37.20	36.65	37.00
1545	NASDAQ	SP	Wed, Aug 23, 2017	36.60	37.15	36.60	36.90
1544	NASDAQ	SP	Tue, Aug 22, 2017	35.90	37.00	35.90	36.90
1543	NASDAQ	SP	Mon, Aug 21, 2017	35.40	35.93	35.30	35.85
1542	NASDAQ	SP	Fri, Aug 18, 2017	35.30	35.85	35.15	35.50
1541	NASDAQ	SP	Thu, Aug 17, 2017	35.70	35.95	35.40	35.55
1540	NASDAQ	SP	Wed, Aug 16, 2017	36.10	36.28	35.75	35.85
1539	NASDAQ	SP	Tue, Aug 15, 2017	36.10	36.20	35.80	35.90
1538	NASDAQ	SP	Mon, Aug 14, 2017	35.65	36.45	35.35	36.15
1537	NASDAQ	SP	Fri, Aug 11, 2017	35.50	35.75	35.25	35.40
1536	NASDAQ	SP	Thu, Aug 10, 2017	35.00	35.65	34.75	35.55
1535	NASDAQ	SP	Wed, Aug 9, 2017	34.85	35.45	34.75	34.95
1534	NASDAQ	SP	Tue, Aug 8, 2017	35.10	35.30	34.65	34.95
1533	NASDAQ	SP	Mon, Aug 7, 2017	35.00	35.25	34.80	35.05
1532	NASDAQ	SP	Fri, Aug 4, 2017	34.60	34.95	34.30	34.90
1531	NASDAQ	SP	Thu, Aug 3, 2017	34.45	34.90	34.00	34.55
1530	NASDAQ	SP	Wed, Aug 2, 2017	35.00	36.00	33.75	34.40
1529	NASDAQ	SP	Tue, Aug 1, 2017	32.80	32.85	32.50	32.80
1528	NASDAQ	SP	Mon, Jul 31, 2017	32.80	32.95	32.25	32.70
1527	NASDAQ	SP	Fri, Jul 28, 2017	32.30	32.70	32.15	32.65
1526	NASDAQ	SP	Thu, Jul 27, 2017	32.60	32.60	32.05	32.35
1525	NASDAQ	SP	Wed, Jul 26, 2017	32.60	33.00	32.25	32.50
1524	NASDAQ	SP	Tue, Jul 25, 2017	32.50	32.78	32.35	32.65
1523	NASDAQ	SP	Mon, Jul 24, 2017	32.25	32.55	32.05	32.35
1522	NASDAQ	SP	Fri, Jul 21, 2017	32.55	32.75	32.20	32.25
1521	NASDAQ	SP	Thu, Jul 20, 2017	32.10	34.45	32.10	32.40
1520	NASDAQ	SP	Wed, Jul 19, 2017	31.70	32.40	31.65	32.05
1519	NASDAQ	SP	Tue, Jul 18, 2017	31.25	31.80	31.15	31.70
1518	NASDAQ	SP	Mon, Jul 17, 2017	31.40	31.65	31.10	31.40
1517	NASDAQ	SP	Fri, Jul 14, 2017	31.55	31.85	31.25	31.30
1516	NASDAQ	SP	Thu, Jul 13, 2017	31.65	31.80	31.15	31.60
1515	NASDAQ	SP	Wed, Jul 12, 2017	31.60	32.00	31.40	31.70
1514	NASDAQ	SP	Tue, Jul 11, 2017	32.00	32.56	31.05	31.45
1513	NASDAQ	SP	Mon, Jul 10, 2017	31.30	32.25	31.20	32.00
1512	NASDAQ	SP	Fri, Jul 7, 2017	30.05	31.30	29.90	31.30
1511	NASDAQ	SP	Thu, Jul 6, 2017	30.10	30.30	29.60	29.70
1510	NASDAQ	SP	Wed, Jul 5, 2017	30.20	30.36	29.70	30.30
1509	NASDAQ	SP	Mon, Jul 3, 2017	30.80	30.85	30.25	30.30
1508	NASDAQ	SP	Fri, Jun 30, 2017	31.05	31.25	30.30	30.55
1507	NASDAQ	SP	Thu, Jun 29, 2017	31.25	31.35	30.70	31.10
1506	NASDAQ	SP	Wed, Jun 28, 2017	30.25	31.20	30.15	31.15
1505	NASDAQ	SP	Tue, Jun 27, 2017	29.75	30.25	29.50	30.15
1504	NASDAQ	SP	Mon, Jun 26, 2017	29.30	29.90	29.23	29.80
1503	NASDAQ	SP	Fri, Jun 23, 2017	28.95	29.40	28.80	29.30
1502	NASDAQ	SP	Thu, Jun 22, 2017	28.85	29.75	28.80	28.85
1501	NASDAQ	SP	Wed, Jun 21, 2017	29.40	29.85	29.30	29.40
1500	NASDAQ	SP	Tue, Jun 20, 2017	30.25	30.30	29.35	29.40
1499	NASDAQ	SP	Mon, Jun 19, 2017	30.20	30.45	30.05	30.25
1498	NASDAQ	SP	Fri, Jun 16, 2017	29.80	30.35	29.65	30.10
1497	NASDAQ	SP	Thu, Jun 15, 2017	29.95	30.25	29.70	30.00
1496	NASDAQ	SP	Wed, Jun 14, 2017	30.25	30.50	30.03	30.35
1495	NASDAQ	SP	Tue, Jun 13, 2017	30.00	30.20	29.80	30.15
1494	NASDAQ	SP	Mon, Jun 12, 2017	29.90	30.18	29.65	29.85
1493	NASDAQ	SP	Fri, Jun 9, 2017	29.85	30.10	29.75	29.95
1492	NASDAQ	SP	Thu, Jun 8, 2017	29.60	29.95	29.43	29.75
1491	NASDAQ	SP	Wed, Jun 7, 2017	28.81	29.80	28.81	29.50
1490	NASDAQ	SP	Tue, Jun 6, 2017	29.50	29.65	29.30	29.45
1489	NASDAQ	SP	Mon, Jun 5, 2017	29.45	30.05	28.92	29.65
1488	NASDAQ	SP	Fri, Jun 2, 2017	29.85	30.10	29.55	29.65
1487	NASDAQ	SP	Thu, Jun 1, 2017	29.55	29.90	29.35	29.75
1486	NASDAQ	SP	Wed, May 31, 2017	29.10	29.60	28.70	29.50
1485	NASDAQ	SP	Tue, May 30, 2017	29.15	29.35	28.75	29.00
1484	NASDAQ	SP	Fri, May 26, 2017	29.20	29.40	28.80	29.40
1483	NASDAQ	SP	Thu, May 25, 2017	29.50	29.70	29.25	29.25
1482	NASDAQ	SP	Wed, May 24, 2017	29.15	29.65	29.05	29.40
1481	NASDAQ	SP	Tue, May 23, 2017	29.25	29.40	28.90	29.10
1480	NASDAQ	SP	Mon, May 22, 2017	28.65	29.20	28.55	29.20
1479	NASDAQ	SP	Fri, May 19, 2017	28.30	28.90	28.15	28.65
1478	NASDAQ	SP	Thu, May 18, 2017	28.65	28.75	28.10	28.30
1477	NASDAQ	SP	Wed, May 17, 2017	29.25	29.25	28.50	28.70
1476	NASDAQ	SP	Tue, May 16, 2017	29.20	29.80	28.70	29.55
1475	NASDAQ	SP	Mon, May 15, 2017	29.75	30.00	29.15	29.25
1474	NASDAQ	SP	Fri, May 12, 2017	29.10	30.00	29.10	29.45
1473	NASDAQ	SP	Thu, May 11, 2017	29.70	29.85	29.00	29.38
1472	NASDAQ	SP	Wed, May 10, 2017	31.70	31.80	31.00	31.70
1471	NASDAQ	SP	Tue, May 9, 2017	31.50	32.00	31.40	31.75
1470	NASDAQ	SP	Mon, May 8, 2017	31.10	31.60	30.80	31.40
1469	NASDAQ	SP	Fri, May 5, 2017	32.35	32.40	31.15	31.35
1468	NASDAQ	SP	Thu, May 4, 2017	32.35	32.50	31.35	32.35
1467	NASDAQ	SP	Wed, May 3, 2017	35.00	36.20	31.80	32.35
1466	NASDAQ	SP	Tue, May 2, 2017	34.45	34.50	33.70	34.10
1465	NASDAQ	SP	Mon, May 1, 2017	34.40	34.65	32.68	34.30
1464	NASDAQ	SP	Fri, Apr 28, 2017	35.15	35.15	34.35	34.45
1463	NASDAQ	SP	Thu, Apr 27, 2017	35.10	35.65	34.70	35.05
1462	NASDAQ	SP	Wed, Apr 26, 2017	33.65	35.20	33.60	35.00
1461	NASDAQ	SP	Tue, Apr 25, 2017	33.50	34.75	33.25	33.50
1460	NASDAQ	SP	Mon, Apr 24, 2017	33.20	33.45	33.05	33.30
1459	NASDAQ	SP	Fri, Apr 21, 2017	33.05	33.35	32.90	32.95
1458	NASDAQ	SP	Thu, Apr 20, 2017	33.00	33.50	32.60	33.05
1457	NASDAQ	SP	Wed, Apr 19, 2017	33.05	33.28	32.70	33.00
1456	NASDAQ	SP	Tue, Apr 18, 2017	32.55	33.15	32.50	32.95
1455	NASDAQ	SP	Mon, Apr 17, 2017	32.40	32.80	32.15	32.65
1454	NASDAQ	SP	Thu, Apr 13, 2017	32.60	32.75	32.20	32.40
1453	NASDAQ	SP	Wed, Apr 12, 2017	32.95	33.00	32.50	32.65
1452	NASDAQ	SP	Tue, Apr 11, 2017	32.85	33.10	32.70	32.85
1451	NASDAQ	SP	Mon, Apr 10, 2017	32.80	34.50	32.60	32.85
1450	NASDAQ	SP	Fri, Apr 7, 2017	33.50	33.70	32.60	32.80
1449	NASDAQ	SP	Thu, Apr 6, 2017	33.25	33.75	32.55	33.75
1448	NASDAQ	SP	Wed, Apr 5, 2017	33.40	33.70	32.80	32.90
1447	NASDAQ	SP	Tue, Apr 4, 2017	32.55	33.45	32.55	33.35
1446	NASDAQ	SP	Mon, Apr 3, 2017	33.60	33.75	32.70	32.90
1445	NASDAQ	SP	Fri, Mar 31, 2017	33.50	34.05	33.50	33.75
1444	NASDAQ	SP	Thu, Mar 30, 2017	33.85	34.00	33.40	33.65
1443	NASDAQ	SP	Wed, Mar 29, 2017	33.55	33.95	33.25	33.90
1442	NASDAQ	SP	Tue, Mar 28, 2017	33.80	33.80	33.35	33.55
1441	NASDAQ	SP	Mon, Mar 27, 2017	33.10	34.15	32.45	33.85
1440	NASDAQ	SP	Fri, Mar 24, 2017	34.25	34.55	33.65	33.80
1439	NASDAQ	SP	Thu, Mar 23, 2017	33.55	34.55	33.35	34.20
1438	NASDAQ	SP	Wed, Mar 22, 2017	33.95	34.15	33.15	33.55
1437	NASDAQ	SP	Tue, Mar 21, 2017	35.05	35.40	34.00	34.10
1436	NASDAQ	SP	Mon, Mar 20, 2017	36.00	36.65	34.75	34.85
1435	NASDAQ	SP	Fri, Mar 17, 2017	34.35	35.60	34.20	35.55
1434	NASDAQ	SP	Thu, Mar 16, 2017	34.90	35.15	34.25	34.50
1433	NASDAQ	SP	Wed, Mar 15, 2017	34.00	35.20	33.95	35.20
1432	NASDAQ	SP	Tue, Mar 14, 2017	33.85	34.00	32.35	33.85
1431	NASDAQ	SP	Mon, Mar 13, 2017	34.25	34.25	33.55	34.10
1430	NASDAQ	SP	Fri, Mar 10, 2017	32.80	34.10	32.80	34.00
1429	NASDAQ	SP	Thu, Mar 9, 2017	33.30	33.70	31.60	32.45
1428	NASDAQ	SP	Wed, Mar 8, 2017	33.50	33.55	33.25	33.45
1427	NASDAQ	SP	Tue, Mar 7, 2017	33.25	34.30	33.25	33.40
1426	NASDAQ	SP	Mon, Mar 6, 2017	34.45	38.55	33.20	33.25
1425	NASDAQ	SP	Fri, Mar 3, 2017	33.80	33.95	33.30	33.80
1424	NASDAQ	SP	Thu, Mar 2, 2017	33.00	34.00	32.85	33.65
1423	NASDAQ	SP	Wed, Mar 1, 2017	32.85	34.35	32.85	33.00
1422	NASDAQ	SP	Tue, Feb 28, 2017	31.90	32.40	31.55	32.25
1421	NASDAQ	SP	Mon, Feb 27, 2017	31.75	32.00	30.65	31.80
1420	NASDAQ	SP	Fri, Feb 24, 2017	30.45	32.50	29.95	31.40
1419	NASDAQ	SP	Thu, Feb 23, 2017	29.25	32.08	29.25	30.40
1418	NASDAQ	SP	Wed, Feb 22, 2017	28.00	28.15	27.70	28.00
1417	NASDAQ	SP	Tue, Feb 21, 2017	28.35	28.45	28.10	28.25
1416	NASDAQ	SP	Fri, Feb 17, 2017	28.40	28.55	28.20	28.25
1415	NASDAQ	SP	Thu, Feb 16, 2017	28.50	28.50	28.18	28.40
1414	NASDAQ	SP	Wed, Feb 15, 2017	28.00	28.45	27.85	28.40
1413	NASDAQ	SP	Tue, Feb 14, 2017	28.20	28.25	27.90	28.15
1412	NASDAQ	SP	Mon, Feb 13, 2017	28.30	28.30	28.00	28.15
1411	NASDAQ	SP	Fri, Feb 10, 2017	27.80	28.15	27.74	28.05
1410	NASDAQ	SP	Thu, Feb 9, 2017	27.35	27.75	27.15	27.65
1409	NASDAQ	SP	Wed, Feb 8, 2017	27.45	27.65	27.05	27.40
1408	NASDAQ	SP	Tue, Feb 7, 2017	27.65	27.85	27.45	27.60
1407	NASDAQ	SP	Mon, Feb 6, 2017	28.25	28.25	27.60	27.70
1406	NASDAQ	SP	Fri, Feb 3, 2017	27.60	28.30	27.35	28.20
1405	NASDAQ	SP	Thu, Feb 2, 2017	27.60	27.75	27.20	27.55
1404	NASDAQ	SP	Wed, Feb 1, 2017	27.95	28.00	27.40	27.60
1403	NASDAQ	SP	Tue, Jan 31, 2017	27.60	27.90	27.10	27.70
1402	NASDAQ	SP	Mon, Jan 30, 2017	28.00	28.00	27.60	27.70
1401	NASDAQ	SP	Fri, Jan 27, 2017	28.40	28.45	28.05	28.20
1400	NASDAQ	SP	Thu, Jan 26, 2017	28.60	28.65	28.30	28.40
1399	NASDAQ	SP	Wed, Jan 25, 2017	28.50	28.71	28.34	28.55
1398	NASDAQ	SP	Tue, Jan 24, 2017	28.50	28.85	28.15	28.30
1397	NASDAQ	SP	Mon, Jan 23, 2017	28.00	28.60	27.95	28.50
1396	NASDAQ	SP	Fri, Jan 20, 2017	28.20	28.70	28.05	28.20
1395	NASDAQ	SP	Thu, Jan 19, 2017	28.10	28.50	27.80	28.20
1394	NASDAQ	SP	Wed, Jan 18, 2017	28.45	28.60	27.90	28.15
1393	NASDAQ	SP	Tue, Jan 17, 2017	28.35	28.55	28.00	28.30
1392	NASDAQ	SP	Fri, Jan 13, 2017	28.70	28.85	28.45	28.55
1391	NASDAQ	SP	Thu, Jan 12, 2017	28.80	29.01	28.35	28.50
1390	NASDAQ	SP	Wed, Jan 11, 2017	28.40	28.85	28.40	28.85
1389	NASDAQ	SP	Tue, Jan 10, 2017	27.95	28.75	27.95	28.70
1388	NASDAQ	SP	Mon, Jan 9, 2017	28.40	28.40	28.10	28.10
1387	NASDAQ	SP	Fri, Jan 6, 2017	28.90	28.90	28.30	28.55
1386	NASDAQ	SP	Thu, Jan 5, 2017	29.45	29.45	28.70	28.75
1385	NASDAQ	SP	Wed, Jan 4, 2017	29.05	29.35	28.55	29.30
1384	NASDAQ	SP	Tue, Jan 3, 2017	28.40	29.20	28.30	28.90
1383	NASDAQ	SP	Fri, Dec 30, 2016	28.70	28.70	28.05	28.15
1382	NASDAQ	SP	Thu, Dec 29, 2016	29.00	29.10	28.40	28.80
1381	NASDAQ	SP	Wed, Dec 28, 2016	28.80	29.05	28.50	29.00
1380	NASDAQ	SP	Tue, Dec 27, 2016	28.40	28.90	28.25	28.75
1379	NASDAQ	SP	Fri, Dec 23, 2016	28.50	28.60	28.20	28.50
1378	NASDAQ	SP	Thu, Dec 22, 2016	28.35	28.75	28.20	28.35
1377	NASDAQ	SP	Wed, Dec 21, 2016	28.85	28.90	28.60	28.70
1376	NASDAQ	SP	Tue, Dec 20, 2016	29.05	29.20	28.80	29.00
1375	NASDAQ	SP	Mon, Dec 19, 2016	29.00	29.14	28.70	29.05
1374	NASDAQ	SP	Fri, Dec 16, 2016	28.30	29.35	28.05	28.30
1373	NASDAQ	SP	Thu, Dec 15, 2016	28.05	28.50	27.90	28.15
1372	NASDAQ	SP	Wed, Dec 14, 2016	28.30	28.50	27.80	27.95
1371	NASDAQ	SP	Tue, Dec 13, 2016	28.40	28.55	27.95	28.20
1370	NASDAQ	SP	Mon, Dec 12, 2016	28.30	28.90	28.25	28.40
1369	NASDAQ	SP	Fri, Dec 9, 2016	27.85	28.15	27.65	28.10
1368	NASDAQ	SP	Thu, Dec 8, 2016	28.05	28.55	27.60	27.70
1367	NASDAQ	SP	Wed, Dec 7, 2016	28.05	28.30	27.75	28.20
1366	NASDAQ	SP	Tue, Dec 6, 2016	28.05	28.20	27.90	28.10
1365	NASDAQ	SP	Mon, Dec 5, 2016	27.95	28.05	27.45	28.05
1364	NASDAQ	SP	Fri, Dec 2, 2016	27.65	28.00	27.55	27.95
1363	NASDAQ	SP	Thu, Dec 1, 2016	27.60	28.00	27.60	27.70
1362	NASDAQ	SP	Wed, Nov 30, 2016	27.55	27.80	27.05	27.75
1361	NASDAQ	SP	Tue, Nov 29, 2016	28.65	28.70	27.66	27.70
1360	NASDAQ	SP	Mon, Nov 28, 2016	30.30	30.30	28.25	28.55
1359	NASDAQ	SP	Fri, Nov 25, 2016	28.15	28.90	28.15	28.90
1358	NASDAQ	SP	Wed, Nov 23, 2016	27.55	28.35	27.55	28.30
1357	NASDAQ	SP	Tue, Nov 22, 2016	27.85	28.00	27.40	27.70
1356	NASDAQ	SP	Mon, Nov 21, 2016	28.00	28.00	27.70	27.80
1355	NASDAQ	SP	Fri, Nov 18, 2016	27.95	27.95	27.55	27.80
1354	NASDAQ	SP	Thu, Nov 17, 2016	26.90	27.80	26.85	27.75
1353	NASDAQ	SP	Wed, Nov 16, 2016	26.55	26.95	26.15	26.95
1352	NASDAQ	SP	Tue, Nov 15, 2016	26.10	26.80	26.10	26.55
1351	NASDAQ	SP	Mon, Nov 14, 2016	26.05	26.60	25.70	26.25
1350	NASDAQ	SP	Fri, Nov 11, 2016	25.75	26.00	25.40	25.70
1349	NASDAQ	SP	Thu, Nov 10, 2016	25.50	26.00	25.00	25.60
1348	NASDAQ	SP	Wed, Nov 9, 2016	25.05	25.65	24.73	25.45
1347	NASDAQ	SP	Tue, Nov 8, 2016	24.70	25.25	24.53	25.10
1346	NASDAQ	SP	Mon, Nov 7, 2016	25.00	25.80	24.70	24.95
1345	NASDAQ	SP	Fri, Nov 4, 2016	25.40	25.95	24.65	24.70
1344	NASDAQ	SP	Thu, Nov 3, 2016	24.70	26.60	24.70	25.30
1343	NASDAQ	SP	Wed, Nov 2, 2016	24.98	25.00	24.45	24.65
1342	NASDAQ	SP	Tue, Nov 1, 2016	25.20	25.25	24.70	24.75
1341	NASDAQ	SP	Mon, Oct 31, 2016	24.80	25.40	24.50	25.20
1340	NASDAQ	SP	Fri, Oct 28, 2016	24.45	24.75	22.60	24.65
1339	NASDAQ	SP	Thu, Oct 27, 2016	25.00	25.00	23.95	24.55
1338	NASDAQ	SP	Wed, Oct 26, 2016	24.85	25.20	24.60	24.85
1337	NASDAQ	SP	Tue, Oct 25, 2016	25.30	25.55	24.45	24.80
1336	NASDAQ	SP	Mon, Oct 24, 2016	24.55	24.85	24.05	24.75
1335	NASDAQ	SP	Fri, Oct 21, 2016	24.00	24.75	23.80	24.35
1334	NASDAQ	SP	Thu, Oct 20, 2016	24.03	24.30	23.70	24.20
1333	NASDAQ	SP	Wed, Oct 19, 2016	23.70	24.10	23.70	23.80
1332	NASDAQ	SP	Tue, Oct 18, 2016	23.80	24.00	23.40	23.70
1331	NASDAQ	SP	Mon, Oct 17, 2016	23.80	24.00	23.65	23.70
1330	NASDAQ	SP	Fri, Oct 14, 2016	24.08	24.08	23.67	23.76
1329	NASDAQ	SP	Thu, Oct 13, 2016	24.23	24.23	23.37	23.89
1328	NASDAQ	SP	Wed, Oct 12, 2016	24.33	24.55	24.09	24.36
1327	NASDAQ	SP	Tue, Oct 11, 2016	24.81	24.81	23.99	24.26
1326	NASDAQ	SP	Mon, Oct 10, 2016	25.20	25.29	24.83	24.91
1325	NASDAQ	SP	Fri, Oct 7, 2016	25.14	25.35	25.00	25.01
1324	NASDAQ	SP	Thu, Oct 6, 2016	25.26	25.39	25.11	25.19
1323	NASDAQ	SP	Wed, Oct 5, 2016	25.18	25.71	25.18	25.44
1322	NASDAQ	SP	Tue, Oct 4, 2016	25.10	25.45	24.95	25.07
1321	NASDAQ	SP	Mon, Oct 3, 2016	25.39	25.71	25.15	25.25
1320	NASDAQ	SP	Fri, Sep 30, 2016	25.52	25.81	25.40	25.57
1319	NASDAQ	SP	Thu, Sep 29, 2016	25.82	26.00	25.26	25.33
1318	NASDAQ	SP	Wed, Sep 28, 2016	25.40	26.02	25.40	25.98
1317	NASDAQ	SP	Tue, Sep 27, 2016	25.35	25.81	25.29	25.65
1316	NASDAQ	SP	Mon, Sep 26, 2016	25.78	25.79	25.27	25.34
1315	NASDAQ	SP	Fri, Sep 23, 2016	25.75	25.95	25.51	25.81
1314	NASDAQ	SP	Thu, Sep 22, 2016	25.36	25.97	25.31	25.92
1313	NASDAQ	SP	Wed, Sep 21, 2016	25.10	25.29	24.94	25.18
1312	NASDAQ	SP	Tue, Sep 20, 2016	25.13	25.44	24.84	25.16
1311	NASDAQ	SP	Mon, Sep 19, 2016	25.04	25.14	24.69	24.96
1310	NASDAQ	SP	Fri, Sep 16, 2016	24.96	25.19	24.74	25.05
1309	NASDAQ	SP	Thu, Sep 15, 2016	24.80	25.02	24.61	24.87
1308	NASDAQ	SP	Wed, Sep 14, 2016	25.00	25.15	24.51	24.78
1307	NASDAQ	SP	Tue, Sep 13, 2016	25.03	25.14	24.90	24.99
1306	NASDAQ	SP	Mon, Sep 12, 2016	25.00	25.21	24.95	25.21
1305	NASDAQ	SP	Fri, Sep 9, 2016	25.30	25.30	25.10	25.19
1304	NASDAQ	SP	Thu, Sep 8, 2016	24.94	25.45	24.94	25.30
1303	NASDAQ	SP	Wed, Sep 7, 2016	25.15	25.29	25.06	25.10
1302	NASDAQ	SP	Tue, Sep 6, 2016	25.58	25.71	25.09	25.15
1301	NASDAQ	SP	Fri, Sep 2, 2016	24.92	25.46	24.92	25.43
1300	NASDAQ	SP	Thu, Sep 1, 2016	25.00	25.28	24.34	24.87
1299	NASDAQ	SP	Wed, Aug 31, 2016	25.34	25.34	24.73	25.00
1298	NASDAQ	SP	Tue, Aug 30, 2016	24.84	25.14	24.81	25.09
1297	NASDAQ	SP	Mon, Aug 29, 2016	25.17	25.34	24.69	24.77
1296	NASDAQ	SP	Fri, Aug 26, 2016	25.44	25.53	24.78	24.89
1295	NASDAQ	SP	Thu, Aug 25, 2016	25.82	25.82	24.90	25.17
1294	NASDAQ	SP	Wed, Aug 24, 2016	25.37	25.73	25.28	25.44
1293	NASDAQ	SP	Tue, Aug 23, 2016	25.04	25.59	24.87	25.53
1292	NASDAQ	SP	Mon, Aug 22, 2016	24.66	25.18	24.60	25.08
1291	NASDAQ	SP	Fri, Aug 19, 2016	24.90	25.20	24.74	24.96
1290	NASDAQ	SP	Thu, Aug 18, 2016	24.74	25.10	24.73	24.91
1289	NASDAQ	SP	Wed, Aug 17, 2016	24.92	25.03	24.48	24.78
1288	NASDAQ	SP	Tue, Aug 16, 2016	25.04	25.23	24.73	25.01
1287	NASDAQ	SP	Mon, Aug 15, 2016	24.90	25.32	24.61	25.16
1286	NASDAQ	SP	Fri, Aug 12, 2016	24.99	25.02	24.56	24.95
1285	NASDAQ	SP	Thu, Aug 11, 2016	24.49	25.14	24.49	25.01
1284	NASDAQ	SP	Wed, Aug 10, 2016	24.35	24.71	24.11	24.54
1283	NASDAQ	SP	Tue, Aug 9, 2016	24.35	24.59	24.29	24.42
1282	NASDAQ	SP	Mon, Aug 8, 2016	24.51	24.69	24.06	24.19
1281	NASDAQ	SP	Fri, Aug 5, 2016	24.32	24.80	23.60	24.42
1280	NASDAQ	SP	Thu, Aug 4, 2016	24.44	24.75	23.60	24.13
1279	NASDAQ	SP	Wed, Aug 3, 2016	24.07	24.23	23.71	24.21
1278	NASDAQ	SP	Tue, Aug 2, 2016	24.17	24.29	23.94	24.05
1277	NASDAQ	SP	Mon, Aug 1, 2016	24.12	24.39	23.95	24.27
1276	NASDAQ	SP	Fri, Jul 29, 2016	24.14	24.45	23.87	24.03
1275	NASDAQ	SP	Thu, Jul 28, 2016	24.84	24.84	23.91	24.05
1274	NASDAQ	SP	Wed, Jul 27, 2016	24.90	24.90	24.25	24.33
1273	NASDAQ	SP	Tue, Jul 26, 2016	24.70	24.92	24.42	24.87
1272	NASDAQ	SP	Mon, Jul 25, 2016	24.34	24.79	24.32	24.59
1271	NASDAQ	SP	Fri, Jul 22, 2016	24.48	24.78	24.48	24.57
1270	NASDAQ	SP	Thu, Jul 21, 2016	24.54	24.86	24.34	24.51
1269	NASDAQ	SP	Wed, Jul 20, 2016	24.80	24.95	24.59	24.63
1268	NASDAQ	SP	Tue, Jul 19, 2016	24.92	24.92	24.55	24.66
1267	NASDAQ	SP	Mon, Jul 18, 2016	24.81	25.18	24.73	24.87
1266	NASDAQ	SP	Fri, Jul 15, 2016	25.02	25.12	24.73	24.86
1265	NASDAQ	SP	Thu, Jul 14, 2016	24.84	25.16	24.80	24.87
1264	NASDAQ	SP	Wed, Jul 13, 2016	24.60	24.90	24.23	24.81
1263	NASDAQ	SP	Tue, Jul 12, 2016	24.50	24.95	24.00	24.48
1262	NASDAQ	SP	Mon, Jul 11, 2016	24.34	24.50	24.29	24.44
1261	NASDAQ	SP	Fri, Jul 8, 2016	24.01	24.50	23.80	24.36
1260	NASDAQ	SP	Thu, Jul 7, 2016	24.43	24.49	23.50	23.69
1259	NASDAQ	SP	Wed, Jul 6, 2016	23.69	24.37	23.55	24.24
1258	NASDAQ	SP	Tue, Jul 5, 2016	23.43	23.91	23.35	23.74
1257	NASDAQ	SP	Fri, Jul 1, 2016	22.47	23.74	22.47	23.43
1256	NASDAQ	SP	Thu, Jun 30, 2016	22.64	23.39	22.33	22.58
1255	NASDAQ	SP	Wed, Jun 29, 2016	22.83	23.16	22.50	22.64
1254	NASDAQ	SP	Tue, Jun 28, 2016	22.83	23.16	22.44	22.60
1253	NASDAQ	SP	Mon, Jun 27, 2016	23.63	24.38	22.37	22.64
1252	NASDAQ	SP	Fri, Jun 24, 2016	23.75	24.16	23.46	23.83
1251	NASDAQ	SP	Thu, Jun 23, 2016	23.29	24.18	23.15	23.86
1250	NASDAQ	SP	Wed, Jun 22, 2016	23.26	23.45	22.91	23.08
1249	NASDAQ	SP	Tue, Jun 21, 2016	23.40	23.55	23.04	23.23
1248	NASDAQ	SP	Mon, Jun 20, 2016	24.06	24.23	23.29	23.37
1247	NASDAQ	SP	Fri, Jun 17, 2016	23.62	24.06	23.21	24.04
1246	NASDAQ	SP	Thu, Jun 16, 2016	23.37	23.63	22.72	23.58
1245	NASDAQ	SP	Wed, Jun 15, 2016	23.79	24.00	23.41	23.44
1244	NASDAQ	SP	Tue, Jun 14, 2016	23.42	24.19	23.41	23.98
1243	NASDAQ	SP	Mon, Jun 13, 2016	23.05	23.62	22.53	23.46
1242	NASDAQ	SP	Fri, Jun 10, 2016	22.30	22.79	22.16	22.59
1241	NASDAQ	SP	Thu, Jun 9, 2016	21.81	22.74	21.81	22.59
1240	NASDAQ	SP	Wed, Jun 8, 2016	22.04	22.49	22.04	22.25
1239	NASDAQ	SP	Tue, Jun 7, 2016	22.50	22.71	22.00	22.21
1238	NASDAQ	SP	Mon, Jun 6, 2016	22.67	22.86	22.12	22.46
1237	NASDAQ	SP	Fri, Jun 3, 2016	23.48	23.48	22.53	22.64
1236	NASDAQ	SP	Thu, Jun 2, 2016	23.90	23.90	23.14	23.40
1235	NASDAQ	SP	Wed, Jun 1, 2016	22.11	23.26	22.00	23.17
1234	NASDAQ	SP	Tue, May 31, 2016	22.42	22.46	22.15	22.32
1233	NASDAQ	SP	Fri, May 27, 2016	22.17	22.54	22.17	22.51
1232	NASDAQ	SP	Thu, May 26, 2016	22.30	22.54	22.21	22.25
1231	NASDAQ	SP	Wed, May 25, 2016	22.54	22.60	22.36	22.40
1230	NASDAQ	SP	Tue, May 24, 2016	21.90	22.59	21.90	22.49
1229	NASDAQ	SP	Mon, May 23, 2016	21.72	22.01	21.10	21.96
1228	NASDAQ	SP	Fri, May 20, 2016	21.69	21.84	21.43	21.78
1227	NASDAQ	SP	Thu, May 19, 2016	21.62	22.10	21.25	21.54
1226	NASDAQ	SP	Wed, May 18, 2016	21.25	22.25	21.07	21.85
1225	NASDAQ	SP	Tue, May 17, 2016	22.54	22.55	21.30	21.36
1224	NASDAQ	SP	Mon, May 16, 2016	22.20	22.85	21.78	22.55
1223	NASDAQ	SP	Fri, May 13, 2016	22.29	22.69	21.99	22.24
1222	NASDAQ	SP	Thu, May 12, 2016	22.26	22.63	22.14	22.47
1221	NASDAQ	SP	Wed, May 11, 2016	22.39	22.56	22.04	22.28
1220	NASDAQ	SP	Tue, May 10, 2016	21.80	22.71	21.80	22.60
1219	NASDAQ	SP	Mon, May 9, 2016	21.35	21.67	21.35	21.57
1218	NASDAQ	SP	Fri, May 6, 2016	20.72	21.53	20.41	21.52
1217	NASDAQ	SP	Thu, May 5, 2016	21.39	21.57	20.48	20.75
1216	NASDAQ	SP	Wed, May 4, 2016	21.63	22.04	20.99	21.30
1215	NASDAQ	SP	Tue, May 3, 2016	21.97	22.30	21.44	21.95
1214	NASDAQ	SP	Mon, May 2, 2016	22.35	22.52	21.01	22.23
1213	NASDAQ	SP	Fri, Apr 29, 2016	22.35	22.42	21.74	22.28
1212	NASDAQ	SP	Thu, Apr 28, 2016	21.96	22.78	21.24	22.42
1211	NASDAQ	SP	Wed, Apr 27, 2016	23.00	23.07	22.46	22.76
1210	NASDAQ	SP	Tue, Apr 26, 2016	22.70	22.85	22.50	22.75
1209	NASDAQ	SP	Mon, Apr 25, 2016	22.31	22.54	22.30	22.41
1208	NASDAQ	SP	Fri, Apr 22, 2016	22.42	22.66	22.42	22.53
1207	NASDAQ	SP	Thu, Apr 21, 2016	22.53	22.53	22.21	22.37
1206	NASDAQ	SP	Wed, Apr 20, 2016	22.59	22.70	22.25	22.56
1205	NASDAQ	SP	Tue, Apr 19, 2016	22.53	22.96	22.45	22.66
1204	NASDAQ	SP	Mon, Apr 18, 2016	22.60	22.72	22.15	22.59
1203	NASDAQ	SP	Fri, Apr 15, 2016	21.67	22.43	21.67	22.30
1202	NASDAQ	SP	Thu, Apr 14, 2016	21.86	22.18	21.64	21.79
1201	NASDAQ	SP	Wed, Apr 13, 2016	21.27	21.99	21.05	21.92
1200	NASDAQ	SP	Tue, Apr 12, 2016	20.96	21.45	20.93	21.09
1199	NASDAQ	SP	Mon, Apr 11, 2016	21.34	21.45	20.90	20.97
1198	NASDAQ	SP	Fri, Apr 8, 2016	21.45	21.70	20.96	21.13
1197	NASDAQ	SP	Thu, Apr 7, 2016	21.81	22.28	21.15	21.36
1196	NASDAQ	SP	Wed, Apr 6, 2016	22.16	22.42	21.61	21.94
1195	NASDAQ	SP	Tue, Apr 5, 2016	23.23	23.23	23.23	22.55
1194	NASDAQ	SP	Mon, Apr 4, 2016	23.90	24.03	23.21	23.23
1193	NASDAQ	SP	Fri, Apr 1, 2016	23.83	24.15	23.70	23.83
1192	NASDAQ	SP	Thu, Mar 31, 2016	24.00	24.17	23.92	24.07
1191	NASDAQ	SP	Wed, Mar 30, 2016	23.40	24.23	23.40	24.07
1190	NASDAQ	SP	Tue, Mar 29, 2016	23.55	23.55	23.11	23.38
1189	NASDAQ	SP	Mon, Mar 28, 2016	23.81	23.81	23.02	23.09
1188	NASDAQ	SP	Thu, Mar 24, 2016	23.03	23.61	23.00	23.73
1187	NASDAQ	SP	Wed, Mar 23, 2016	23.29	23.29	22.90	23.04
1186	NASDAQ	SP	Tue, Mar 22, 2016	23.69	23.83	23.24	23.27
1185	NASDAQ	SP	Mon, Mar 21, 2016	23.69	23.88	23.37	23.57
1184	NASDAQ	SP	Fri, Mar 18, 2016	23.93	24.01	23.63	23.63
1183	NASDAQ	SP	Thu, Mar 17, 2016	23.13	23.92	23.09	23.75
1182	NASDAQ	SP	Wed, Mar 16, 2016	22.69	23.34	22.69	23.10
1181	NASDAQ	SP	Tue, Mar 15, 2016	23.01	23.01	23.01	22.65
1180	NASDAQ	SP	Mon, Mar 14, 2016	23.30	23.46	23.03	23.03
1179	NASDAQ	SP	Fri, Mar 11, 2016	23.46	23.65	23.18	23.48
1178	NASDAQ	SP	Thu, Mar 10, 2016	24.00	24.00	23.21	23.96
1177	NASDAQ	SP	Wed, Mar 9, 2016	23.62	23.62	23.62	23.96
1176	NASDAQ	SP	Tue, Mar 8, 2016	23.47	23.99	23.40	23.64
1175	NASDAQ	SP	Mon, Mar 7, 2016	22.89	23.64	22.89	23.64
1174	NASDAQ	SP	Fri, Mar 4, 2016	23.10	23.10	23.10	22.80
1173	NASDAQ	SP	Thu, Mar 3, 2016	23.64	23.64	23.64	23.10
1172	NASDAQ	SP	Wed, Mar 2, 2016	23.78	23.88	23.34	23.85
1171	NASDAQ	SP	Tue, Mar 1, 2016	24.97	24.97	24.97	23.85
1170	NASDAQ	SP	Mon, Feb 29, 2016	24.03	25.00	23.40	24.97
1169	NASDAQ	SP	Fri, Feb 26, 2016	24.56	24.84	23.61	23.91
1168	NASDAQ	SP	Thu, Feb 25, 2016	24.77	24.92	24.46	24.60
1167	NASDAQ	SP	Wed, Feb 24, 2016	24.27	24.95	24.27	24.75
1166	NASDAQ	SP	Tue, Feb 23, 2016	24.39	24.92	24.33	24.37
1165	NASDAQ	SP	Mon, Feb 22, 2016	24.37	24.95	24.37	24.56
1164	NASDAQ	SP	Fri, Feb 19, 2016	24.30	24.46	24.10	24.18
1163	NASDAQ	SP	Thu, Feb 18, 2016	24.32	24.50	23.90	24.33
1162	NASDAQ	SP	Wed, Feb 17, 2016	23.92	24.49	23.64	24.31
1161	NASDAQ	SP	Tue, Feb 16, 2016	23.61	24.01	23.46	23.81
1160	NASDAQ	SP	Fri, Feb 12, 2016	22.85	23.50	22.83	23.29
1159	NASDAQ	SP	Thu, Feb 11, 2016	22.40	22.80	21.61	22.63
1158	NASDAQ	SP	Wed, Feb 10, 2016	22.55	23.10	22.50	22.74
1157	NASDAQ	SP	Tue, Feb 9, 2016	22.31	22.84	21.63	22.49
1156	NASDAQ	SP	Mon, Feb 8, 2016	21.76	22.58	21.16	22.45
1155	NASDAQ	SP	Fri, Feb 5, 2016	21.67	22.16	21.42	21.81
1154	NASDAQ	SP	Thu, Feb 4, 2016	22.07	22.51	21.47	21.79
1153	NASDAQ	SP	Wed, Feb 3, 2016	22.04	22.53	21.35	22.19
1152	NASDAQ	SP	Tue, Feb 2, 2016	22.01	22.18	21.62	21.94
1151	NASDAQ	SP	Mon, Feb 1, 2016	22.36	22.99	21.47	22.25
1150	NASDAQ	SP	Fri, Jan 29, 2016	21.48	22.55	21.48	22.45
1149	NASDAQ	SP	Thu, Jan 28, 2016	21.40	21.84	20.92	21.33
1148	NASDAQ	SP	Wed, Jan 27, 2016	21.45	21.55	21.08	21.15
1147	NASDAQ	SP	Tue, Jan 26, 2016	21.84	21.96	21.38	21.50
1146	NASDAQ	SP	Mon, Jan 25, 2016	22.11	22.44	21.63	21.67
1145	NASDAQ	SP	Fri, Jan 22, 2016	22.21	22.83	21.80	22.23
1144	NASDAQ	SP	Thu, Jan 21, 2016	22.14	22.16	21.73	22.01
1143	NASDAQ	SP	Wed, Jan 20, 2016	21.26	22.18	20.89	22.09
1142	NASDAQ	SP	Tue, Jan 19, 2016	21.65	21.65	20.67	21.35
1141	NASDAQ	SP	Fri, Jan 15, 2016	21.30	21.81	20.87	21.43
1140	NASDAQ	SP	Thu, Jan 14, 2016	21.58	21.98	21.44	21.78
1139	NASDAQ	SP	Wed, Jan 13, 2016	22.22	22.78	21.23	21.51
1138	NASDAQ	SP	Tue, Jan 12, 2016	23.74	23.74	21.92	22.27
1137	NASDAQ	SP	Mon, Jan 11, 2016	23.64	23.85	22.64	23.47
1136	NASDAQ	SP	Fri, Jan 8, 2016	23.67	23.80	23.50	23.59
1135	NASDAQ	SP	Thu, Jan 7, 2016	23.62	24.86	22.97	23.79
1134	NASDAQ	SP	Wed, Jan 6, 2016	23.90	24.35	23.78	23.95
1133	NASDAQ	SP	Tue, Jan 5, 2016	24.01	24.39	23.73	24.15
1132	NASDAQ	SP	Mon, Jan 4, 2016	23.63	24.26	23.26	24.00
1131	NASDAQ	SP	Thu, Dec 31, 2015	24.38	24.54	23.90	23.90
1130	NASDAQ	SP	Wed, Dec 30, 2015	24.58	24.88	24.33	24.39
1129	NASDAQ	SP	Tue, Dec 29, 2015	24.49	24.96	24.17	24.53
1128	NASDAQ	SP	Mon, Dec 28, 2015	24.41	24.60	24.14	24.39
1127	NASDAQ	SP	Thu, Dec 24, 2015	24.54	24.86	24.12	24.22
1126	NASDAQ	SP	Wed, Dec 23, 2015	25.00	25.09	24.44	24.64
1125	NASDAQ	SP	Tue, Dec 22, 2015	24.41	25.06	23.95	24.89
1124	NASDAQ	SP	Mon, Dec 21, 2015	24.11	24.74	23.71	24.47
1123	NASDAQ	SP	Fri, Dec 18, 2015	23.87	24.27	23.59	24.05
1122	NASDAQ	SP	Thu, Dec 17, 2015	24.13	24.71	23.53	24.01
1121	NASDAQ	SP	Wed, Dec 16, 2015	23.69	24.21	23.41	24.10
1120	NASDAQ	SP	Tue, Dec 15, 2015	23.26	23.91	23.01	23.60
1119	NASDAQ	SP	Mon, Dec 14, 2015	23.46	23.56	22.91	23.11
1118	NASDAQ	SP	Fri, Dec 11, 2015	23.75	24.08	23.57	23.61
1117	NASDAQ	SP	Thu, Dec 10, 2015	24.51	24.79	24.05	24.10
1116	NASDAQ	SP	Wed, Dec 9, 2015	24.99	25.00	24.39	24.56
1115	NASDAQ	SP	Tue, Dec 8, 2015	24.79	25.08	24.76	24.84
1114	NASDAQ	SP	Mon, Dec 7, 2015	24.89	25.14	24.72	25.06
1113	NASDAQ	SP	Fri, Dec 4, 2015	24.62	24.98	24.60	24.92
1112	NASDAQ	SP	Thu, Dec 3, 2015	24.93	25.13	24.63	24.65
1111	NASDAQ	SP	Wed, Dec 2, 2015	25.00	25.00	24.35	24.93
1110	NASDAQ	SP	Tue, Dec 1, 2015	25.16	25.57	24.76	25.00
1109	NASDAQ	SP	Mon, Nov 30, 2015	25.70	25.70	25.00	25.17
1108	NASDAQ	SP	Fri, Nov 27, 2015	25.48	25.70	25.42	25.62
1107	NASDAQ	SP	Wed, Nov 25, 2015	25.26	25.46	24.99	25.40
1106	NASDAQ	SP	Tue, Nov 24, 2015	24.98	25.36	24.57	25.29
1105	NASDAQ	SP	Mon, Nov 23, 2015	24.88	25.38	24.88	25.06
1104	NASDAQ	SP	Fri, Nov 20, 2015	24.89	25.19	24.66	24.84
1103	NASDAQ	SP	Thu, Nov 19, 2015	25.01	25.02	24.43	24.70
1102	NASDAQ	SP	Wed, Nov 18, 2015	24.12	24.99	23.95	24.94
1101	NASDAQ	SP	Tue, Nov 17, 2015	24.39	24.70	24.25	24.45
1100	NASDAQ	SP	Mon, Nov 16, 2015	24.29	24.48	23.97	24.37
1099	NASDAQ	SP	Fri, Nov 13, 2015	23.89	24.46	23.70	24.19
1098	NASDAQ	SP	Thu, Nov 12, 2015	23.90	24.26	23.56	24.04
1097	NASDAQ	SP	Wed, Nov 11, 2015	24.77	24.77	23.70	23.92
1096	NASDAQ	SP	Tue, Nov 10, 2015	24.13	24.47	23.36	24.15
1095	NASDAQ	SP	Mon, Nov 9, 2015	25.60	26.03	24.05	24.12
1094	NASDAQ	SP	Fri, Nov 6, 2015	25.58	25.66	24.73	25.59
1093	NASDAQ	SP	Thu, Nov 5, 2015	26.34	26.38	25.66	25.66
1092	NASDAQ	SP	Wed, Nov 4, 2015	26.26	26.39	26.01	26.25
1091	NASDAQ	SP	Tue, Nov 3, 2015	25.80	26.38	25.66	26.26
1090	NASDAQ	SP	Mon, Nov 2, 2015	25.42	25.95	25.05	25.93
1089	NASDAQ	SP	Fri, Oct 30, 2015	24.93	25.70	24.93	25.50
1088	NASDAQ	SP	Thu, Oct 29, 2015	25.34	25.89	24.89	24.97
1087	NASDAQ	SP	Wed, Oct 28, 2015	24.04	25.66	24.04	25.60
1086	NASDAQ	SP	Tue, Oct 27, 2015	24.41	24.93	23.58	23.87
1085	NASDAQ	SP	Mon, Oct 26, 2015	25.02	25.03	24.53	24.72
1084	NASDAQ	SP	Fri, Oct 23, 2015	24.67	25.01	24.36	24.99
1083	NASDAQ	SP	Thu, Oct 22, 2015	24.02	24.49	23.93	24.48
1082	NASDAQ	SP	Wed, Oct 21, 2015	24.98	24.98	23.81	23.83
1081	NASDAQ	SP	Tue, Oct 20, 2015	24.77	25.09	24.36	24.98
1080	NASDAQ	SP	Mon, Oct 19, 2015	24.72	25.12	24.63	25.01
1079	NASDAQ	SP	Fri, Oct 16, 2015	25.21	25.27	24.26	24.73
1078	NASDAQ	SP	Thu, Oct 15, 2015	23.73	25.15	23.73	25.13
1077	NASDAQ	SP	Wed, Oct 14, 2015	24.00	24.54	23.91	24.37
1076	NASDAQ	SP	Tue, Oct 13, 2015	23.89	24.10	23.86	24.00
1075	NASDAQ	SP	Mon, Oct 12, 2015	23.75	24.07	23.46	23.99
1074	NASDAQ	SP	Fri, Oct 9, 2015	23.94	23.94	23.50	23.71
1073	NASDAQ	SP	Thu, Oct 8, 2015	23.08	23.90	22.93	23.81
1072	NASDAQ	SP	Wed, Oct 7, 2015	22.50	23.00	22.30	22.96
1071	NASDAQ	SP	Tue, Oct 6, 2015	22.85	22.85	22.33	22.44
1070	NASDAQ	SP	Mon, Oct 5, 2015	22.24	23.02	22.13	22.80
1069	NASDAQ	SP	Fri, Oct 2, 2015	22.54	22.57	21.66	22.11
1068	NASDAQ	SP	Thu, Oct 1, 2015	22.97	23.14	22.49	22.92
1067	NASDAQ	SP	Wed, Sep 30, 2015	23.47	23.60	22.89	23.15
1066	NASDAQ	SP	Tue, Sep 29, 2015	22.79	23.42	22.61	23.29
1065	NASDAQ	SP	Mon, Sep 28, 2015	23.20	23.28	22.52	22.70
1064	NASDAQ	SP	Fri, Sep 25, 2015	23.42	23.54	23.09	23.19
1063	NASDAQ	SP	Thu, Sep 24, 2015	23.06	23.34	23.06	23.24
1062	NASDAQ	SP	Wed, Sep 23, 2015	23.14	23.16	22.63	23.07
1061	NASDAQ	SP	Tue, Sep 22, 2015	23.13	23.13	22.50	23.00
1060	NASDAQ	SP	Mon, Sep 21, 2015	23.27	23.54	22.65	23.21
1059	NASDAQ	SP	Fri, Sep 18, 2015	22.74	23.44	22.74	23.11
1058	NASDAQ	SP	Thu, Sep 17, 2015	23.42	23.42	23.02	23.08
1057	NASDAQ	SP	Wed, Sep 16, 2015	23.25	23.46	23.07	23.32
1056	NASDAQ	SP	Tue, Sep 15, 2015	23.05	23.35	22.85	23.09
1055	NASDAQ	SP	Mon, Sep 14, 2015	23.16	23.16	22.89	22.95
1054	NASDAQ	SP	Fri, Sep 11, 2015	22.55	23.27	22.45	23.06
1053	NASDAQ	SP	Thu, Sep 10, 2015	22.93	23.21	22.63	22.72
1052	NASDAQ	SP	Wed, Sep 9, 2015	23.38	23.45	22.82	22.90
1051	NASDAQ	SP	Tue, Sep 8, 2015	23.35	23.42	23.07	23.17
1050	NASDAQ	SP	Fri, Sep 4, 2015	22.71	23.16	22.64	23.01
1049	NASDAQ	SP	Thu, Sep 3, 2015	23.22	23.54	22.54	23.02
1048	NASDAQ	SP	Wed, Sep 2, 2015	22.65	23.07	22.46	23.05
1047	NASDAQ	SP	Tue, Sep 1, 2015	22.65	23.18	22.30	22.43
1046	NASDAQ	SP	Mon, Aug 31, 2015	23.24	23.41	22.83	22.97
1045	NASDAQ	SP	Fri, Aug 28, 2015	23.15	23.50	23.07	23.24
1044	NASDAQ	SP	Thu, Aug 27, 2015	23.56	24.03	23.09	23.29
1043	NASDAQ	SP	Wed, Aug 26, 2015	23.85	23.85	23.09	23.48
1042	NASDAQ	SP	Tue, Aug 25, 2015	24.57	24.57	23.14	23.33
1041	NASDAQ	SP	Mon, Aug 24, 2015	23.52	24.74	21.91	23.90
1040	NASDAQ	SP	Fri, Aug 21, 2015	23.10	24.52	23.10	24.43
1039	NASDAQ	SP	Thu, Aug 20, 2015	23.69	23.84	23.50	23.52
1038	NASDAQ	SP	Wed, Aug 19, 2015	24.00	24.00	23.58	23.82
1037	NASDAQ	SP	Tue, Aug 18, 2015	24.32	24.83	23.87	23.96
1036	NASDAQ	SP	Mon, Aug 17, 2015	25.14	25.14	24.13	24.44
1035	NASDAQ	SP	Fri, Aug 14, 2015	23.69	25.21	23.69	25.08
1034	NASDAQ	SP	Thu, Aug 13, 2015	24.21	24.36	23.51	23.80
1033	NASDAQ	SP	Wed, Aug 12, 2015	24.35	26.43	23.32	24.10
1032	NASDAQ	SP	Tue, Aug 11, 2015	23.58	24.85	23.58	24.39
1031	NASDAQ	SP	Mon, Aug 10, 2015	23.77	24.56	23.22	23.66
1030	NASDAQ	SP	Fri, Aug 7, 2015	24.21	24.35	23.34	23.53
1029	NASDAQ	SP	Thu, Aug 6, 2015	21.03	26.30	18.50	24.37
1028	NASDAQ	SP	Wed, Aug 5, 2015	25.95	26.33	25.58	25.71
1027	NASDAQ	SP	Tue, Aug 4, 2015	25.84	26.18	25.52	25.66
1026	NASDAQ	SP	Mon, Aug 3, 2015	26.18	26.48	25.47	25.81
1025	NASDAQ	SP	Fri, Jul 31, 2015	25.95	26.23	25.64	26.15
1024	NASDAQ	SP	Thu, Jul 30, 2015	25.70	25.87	25.47	25.83
1023	NASDAQ	SP	Wed, Jul 29, 2015	25.40	25.90	25.40	25.77
1022	NASDAQ	SP	Tue, Jul 28, 2015	25.42	25.65	25.19	25.57
1021	NASDAQ	SP	Mon, Jul 27, 2015	25.21	25.43	24.94	25.26
1020	NASDAQ	SP	Fri, Jul 24, 2015	25.58	25.68	25.23	25.48
1019	NASDAQ	SP	Thu, Jul 23, 2015	25.79	26.11	25.50	25.70
1018	NASDAQ	SP	Wed, Jul 22, 2015	26.01	26.15	25.66	25.82
1017	NASDAQ	SP	Tue, Jul 21, 2015	26.02	26.13	25.78	26.10
1016	NASDAQ	SP	Mon, Jul 20, 2015	26.44	26.44	25.54	25.81
1015	NASDAQ	SP	Fri, Jul 17, 2015	26.58	26.80	26.12	26.28
1014	NASDAQ	SP	Thu, Jul 16, 2015	26.12	26.64	25.81	26.48
1013	NASDAQ	SP	Wed, Jul 15, 2015	26.00	26.17	25.68	25.89
1012	NASDAQ	SP	Tue, Jul 14, 2015	25.56	26.11	25.56	26.04
1011	NASDAQ	SP	Mon, Jul 13, 2015	25.72	26.12	25.54	25.72
1010	NASDAQ	SP	Fri, Jul 10, 2015	25.87	25.94	25.45	25.77
1009	NASDAQ	SP	Thu, Jul 9, 2015	26.46	26.62	25.53	25.66
1008	NASDAQ	SP	Wed, Jul 8, 2015	26.16	26.58	25.91	26.11
1007	NASDAQ	SP	Tue, Jul 7, 2015	26.34	26.74	26.00	26.40
1006	NASDAQ	SP	Mon, Jul 6, 2015	26.16	27.41	25.99	26.43
1005	NASDAQ	SP	Thu, Jul 2, 2015	26.35	26.43	25.99	26.25
1004	NASDAQ	SP	Wed, Jul 1, 2015	26.18	26.52	26.11	26.34
1003	NASDAQ	SP	Tue, Jun 30, 2015	25.99	26.25	25.83	26.11
1002	NASDAQ	SP	Mon, Jun 29, 2015	25.93	26.31	25.73	25.81
1001	NASDAQ	SP	Fri, Jun 26, 2015	26.50	26.53	26.05	26.21
1000	NASDAQ	SP	Thu, Jun 25, 2015	26.65	26.65	26.37	26.52
999	NASDAQ	SP	Wed, Jun 24, 2015	26.70	26.86	26.21	26.66
998	NASDAQ	SP	Tue, Jun 23, 2015	26.82	26.90	26.34	26.71
997	NASDAQ	SP	Mon, Jun 22, 2015	26.87	27.33	26.77	26.94
996	NASDAQ	SP	Fri, Jun 19, 2015	25.82	26.62	25.62	26.60
995	NASDAQ	SP	Thu, Jun 18, 2015	25.53	25.96	25.49	25.72
994	NASDAQ	SP	Wed, Jun 17, 2015	25.88	25.93	25.41	25.51
993	NASDAQ	SP	Tue, Jun 16, 2015	25.67	26.73	25.59	25.84
992	NASDAQ	SP	Mon, Jun 15, 2015	25.11	25.83	24.68	25.72
991	NASDAQ	SP	Fri, Jun 12, 2015	25.14	25.31	25.02	25.12
990	NASDAQ	SP	Thu, Jun 11, 2015	25.31	25.49	24.87	25.28
989	NASDAQ	SP	Wed, Jun 10, 2015	24.88	25.33	24.88	25.31
988	NASDAQ	SP	Tue, Jun 9, 2015	24.84	25.00	24.63	24.78
987	NASDAQ	SP	Mon, Jun 8, 2015	25.01	25.01	24.72	24.92
986	NASDAQ	SP	Fri, Jun 5, 2015	24.73	25.01	24.31	24.99
985	NASDAQ	SP	Thu, Jun 4, 2015	24.89	24.98	24.32	24.80
984	NASDAQ	SP	Wed, Jun 3, 2015	24.57	25.00	24.50	24.99
983	NASDAQ	SP	Tue, Jun 2, 2015	24.49	25.00	24.23	24.58
982	NASDAQ	SP	Mon, Jun 1, 2015	24.48	24.76	23.98	24.62
981	NASDAQ	SP	Fri, May 29, 2015	24.45	24.83	24.10	24.28
980	NASDAQ	SP	Thu, May 28, 2015	24.59	24.75	24.30	24.51
979	NASDAQ	SP	Wed, May 27, 2015	24.48	24.88	24.33	24.76
978	NASDAQ	SP	Tue, May 26, 2015	24.68	24.68	23.89	24.54
977	NASDAQ	SP	Fri, May 22, 2015	24.54	24.92	24.21	24.68
976	NASDAQ	SP	Thu, May 21, 2015	24.65	24.82	24.33	24.63
975	NASDAQ	SP	Wed, May 20, 2015	24.95	25.03	24.52	24.72
974	NASDAQ	SP	Tue, May 19, 2015	24.11	24.98	24.03	24.87
973	NASDAQ	SP	Mon, May 18, 2015	24.11	24.39	23.26	24.25
972	NASDAQ	SP	Fri, May 15, 2015	24.38	24.50	23.91	24.40
971	NASDAQ	SP	Thu, May 14, 2015	24.55	24.64	24.34	24.43
970	NASDAQ	SP	Wed, May 13, 2015	24.49	24.64	24.12	24.37
969	NASDAQ	SP	Tue, May 12, 2015	24.86	24.86	24.01	24.38
968	NASDAQ	SP	Mon, May 11, 2015	24.09	25.92	24.09	24.59
967	NASDAQ	SP	Fri, May 8, 2015	24.98	24.98	23.87	23.99
966	NASDAQ	SP	Thu, May 7, 2015	23.22	25.04	23.08	24.78
965	NASDAQ	SP	Wed, May 6, 2015	24.64	24.64	22.60	23.19
964	NASDAQ	SP	Tue, May 5, 2015	22.41	22.70	22.13	22.30
963	NASDAQ	SP	Mon, May 4, 2015	22.38	23.00	22.38	22.56
962	NASDAQ	SP	Fri, May 1, 2015	22.77	22.83	21.62	22.48
961	NASDAQ	SP	Thu, Apr 30, 2015	22.75	23.03	22.17	22.76
960	NASDAQ	SP	Wed, Apr 29, 2015	23.25	23.23	22.78	22.80
959	NASDAQ	SP	Tue, Apr 28, 2015	23.14	23.50	23.14	23.33
958	NASDAQ	SP	Mon, Apr 27, 2015	23.31	23.60	23.01	23.10
957	NASDAQ	SP	Fri, Apr 24, 2015	22.87	23.19	22.70	23.11
956	NASDAQ	SP	Thu, Apr 23, 2015	22.18	22.97	22.27	22.84
955	NASDAQ	SP	Wed, Apr 22, 2015	22.15	22.42	22.00	22.29
954	NASDAQ	SP	Tue, Apr 21, 2015	21.98	22.40	21.92	22.25
953	NASDAQ	SP	Mon, Apr 20, 2015	22.11	22.25	21.93	22.01
952	NASDAQ	SP	Fri, Apr 17, 2015	22.22	22.22	21.77	21.93
951	NASDAQ	SP	Thu, Apr 16, 2015	22.55	22.75	22.31	22.40
950	NASDAQ	SP	Wed, Apr 15, 2015	22.35	22.92	22.34	22.49
949	NASDAQ	SP	Tue, Apr 14, 2015	22.29	22.65	22.07	22.33
948	NASDAQ	SP	Mon, Apr 13, 2015	22.05	22.42	22.08	22.19
947	NASDAQ	SP	Fri, Apr 10, 2015	22.15	22.15	22.04	22.09
946	NASDAQ	SP	Thu, Apr 9, 2015	22.15	22.15	21.97	22.14
945	NASDAQ	SP	Wed, Apr 8, 2015	22.04	22.15	21.92	22.09
944	NASDAQ	SP	Tue, Apr 7, 2015	22.24	22.50	22.03	22.14
943	NASDAQ	SP	Mon, Apr 6, 2015	21.90	22.50	21.77	22.37
942	NASDAQ	SP	Thu, Apr 2, 2015	22.22	22.71	21.77	22.12
941	NASDAQ	SP	Wed, Apr 1, 2015	21.71	22.33	21.71	22.11
940	NASDAQ	SP	Tue, Mar 31, 2015	22.13	22.13	21.65	21.85
939	NASDAQ	SP	Mon, Mar 30, 2015	22.20	22.45	21.68	22.02
938	NASDAQ	SP	Fri, Mar 27, 2015	21.82	22.16	21.82	22.08
937	NASDAQ	SP	Thu, Mar 26, 2015	21.60	21.95	21.59	21.87
936	NASDAQ	SP	Wed, Mar 25, 2015	21.70	21.83	21.01	21.67
935	NASDAQ	SP	Tue, Mar 24, 2015	21.30	21.82	21.13	21.66
934	NASDAQ	SP	Mon, Mar 23, 2015	20.77	21.48	20.79	21.39
933	NASDAQ	SP	Fri, Mar 20, 2015	20.31	20.80	20.23	20.77
932	NASDAQ	SP	Thu, Mar 19, 2015	20.54	20.65	20.11	20.30
931	NASDAQ	SP	Wed, Mar 18, 2015	20.81	20.81	20.10	20.52
930	NASDAQ	SP	Tue, Mar 17, 2015	20.23	20.67	20.09	20.47
929	NASDAQ	SP	Mon, Mar 16, 2015	20.50	20.63	20.13	20.32
928	NASDAQ	SP	Fri, Mar 13, 2015	20.81	20.81	20.16	20.42
927	NASDAQ	SP	Thu, Mar 12, 2015	20.50	20.96	20.50	20.76
926	NASDAQ	SP	Wed, Mar 11, 2015	20.30	20.40	20.00	20.28
925	NASDAQ	SP	Tue, Mar 10, 2015	20.39	21.00	19.71	20.20
924	NASDAQ	SP	Mon, Mar 9, 2015	20.76	20.93	20.44	20.53
923	NASDAQ	SP	Fri, Mar 6, 2015	21.20	21.50	20.33	20.67
922	NASDAQ	SP	Thu, Mar 5, 2015	22.73	22.73	21.12	21.44
921	NASDAQ	SP	Wed, Mar 4, 2015	22.90	24.95	22.66	22.76
920	NASDAQ	SP	Tue, Mar 3, 2015	22.77	23.56	22.62	22.89
919	NASDAQ	SP	Mon, Mar 2, 2015	22.66	23.20	22.41	22.86
918	NASDAQ	SP	Fri, Feb 27, 2015	23.34	23.39	22.42	22.61
917	NASDAQ	SP	Thu, Feb 26, 2015	22.74	23.48	22.70	23.35
916	NASDAQ	SP	Wed, Feb 25, 2015	22.95	22.98	22.64	22.68
915	NASDAQ	SP	Tue, Feb 24, 2015	22.69	22.97	22.62	22.95
914	NASDAQ	SP	Mon, Feb 23, 2015	22.77	23.06	22.19	22.61
913	NASDAQ	SP	Fri, Feb 20, 2015	22.91	23.05	22.62	22.78
912	NASDAQ	SP	Thu, Feb 19, 2015	22.97	23.13	22.61	22.85
911	NASDAQ	SP	Wed, Feb 18, 2015	23.00	23.12	22.86	22.94
910	NASDAQ	SP	Tue, Feb 17, 2015	23.04	23.19	22.73	22.95
909	NASDAQ	SP	Fri, Feb 13, 2015	23.07	23.30	22.85	22.89
908	NASDAQ	SP	Thu, Feb 12, 2015	22.89	23.22	22.87	23.16
907	NASDAQ	SP	Wed, Feb 11, 2015	22.70	23.00	22.67	22.82
906	NASDAQ	SP	Tue, Feb 10, 2015	22.86	22.89	22.39	22.80
905	NASDAQ	SP	Mon, Feb 9, 2015	23.35	23.43	22.71	22.79
904	NASDAQ	SP	Fri, Feb 6, 2015	23.70	24.04	23.26	23.43
903	NASDAQ	SP	Thu, Feb 5, 2015	23.76	24.18	23.46	23.64
902	NASDAQ	SP	Wed, Feb 4, 2015	23.67	24.08	23.26	23.71
901	NASDAQ	SP	Tue, Feb 3, 2015	22.50	23.81	22.50	23.72
900	NASDAQ	SP	Mon, Feb 2, 2015	22.50	22.64	22.07	22.55
899	NASDAQ	SP	Fri, Jan 30, 2015	22.38	22.99	22.08	22.32
898	NASDAQ	SP	Thu, Jan 29, 2015	22.09	22.72	22.08	22.66
897	NASDAQ	SP	Wed, Jan 28, 2015	23.02	23.36	22.33	22.36
896	NASDAQ	SP	Tue, Jan 27, 2015	22.86	23.12	22.73	23.04
895	NASDAQ	SP	Mon, Jan 26, 2015	23.07	23.21	22.68	22.98
894	NASDAQ	SP	Fri, Jan 23, 2015	23.27	23.57	22.40	23.21
893	NASDAQ	SP	Thu, Jan 22, 2015	22.55	23.45	22.29	23.34
892	NASDAQ	SP	Wed, Jan 21, 2015	22.47	23.06	22.21	22.35
891	NASDAQ	SP	Tue, Jan 20, 2015	22.94	22.94	22.40	22.64
890	NASDAQ	SP	Fri, Jan 16, 2015	22.95	23.15	22.37	23.06
889	NASDAQ	SP	Thu, Jan 15, 2015	23.44	23.44	22.40	23.08
888	NASDAQ	SP	Wed, Jan 14, 2015	23.25	23.62	22.89	23.37
887	NASDAQ	SP	Tue, Jan 13, 2015	23.53	23.87	23.05	23.47
886	NASDAQ	SP	Mon, Jan 12, 2015	23.70	24.26	23.13	23.32
885	NASDAQ	SP	Fri, Jan 9, 2015	23.55	23.98	23.24	23.85
884	NASDAQ	SP	Thu, Jan 8, 2015	23.61	23.79	23.32	23.64
883	NASDAQ	SP	Wed, Jan 7, 2015	23.91	23.91	23.25	23.72
882	NASDAQ	SP	Tue, Jan 6, 2015	24.19	24.51	23.30	23.71
881	NASDAQ	SP	Mon, Jan 5, 2015	24.63	24.63	23.39	24.10
880	NASDAQ	SP	Fri, Jan 2, 2015	25.39	25.39	23.95	24.13
879	NASDAQ	SP	Wed, Dec 31, 2014	25.12	25.76	24.94	25.23
878	NASDAQ	SP	Tue, Dec 30, 2014	25.04	25.50	24.65	24.90
877	NASDAQ	SP	Mon, Dec 29, 2014	23.83	25.00	23.83	24.96
876	NASDAQ	SP	Fri, Dec 26, 2014	23.87	24.00	23.81	23.93
875	NASDAQ	SP	Wed, Dec 24, 2014	23.58	24.04	23.34	23.66
874	NASDAQ	SP	Tue, Dec 23, 2014	23.75	24.03	23.28	23.44
873	NASDAQ	SP	Mon, Dec 22, 2014	23.15	23.79	23.15	23.71
872	NASDAQ	SP	Fri, Dec 19, 2014	23.25	23.49	22.79	23.03
871	NASDAQ	SP	Thu, Dec 18, 2014	23.32	23.87	22.87	23.32
870	NASDAQ	SP	Wed, Dec 17, 2014	22.48	23.49	22.36	23.04
869	NASDAQ	SP	Tue, Dec 16, 2014	22.56	23.18	22.10	22.48
868	NASDAQ	SP	Mon, Dec 15, 2014	22.34	22.95	21.95	22.54
867	NASDAQ	SP	Fri, Dec 12, 2014	22.11	22.72	21.82	22.45
866	NASDAQ	SP	Thu, Dec 11, 2014	22.53	23.00	22.21	22.42
865	NASDAQ	SP	Wed, Dec 10, 2014	22.66	22.86	22.34	22.35
864	NASDAQ	SP	Tue, Dec 9, 2014	22.20	22.93	22.05	22.78
863	NASDAQ	SP	Mon, Dec 8, 2014	22.17	22.58	22.16	22.31
862	NASDAQ	SP	Fri, Dec 5, 2014	21.63	22.38	20.82	22.16
861	NASDAQ	SP	Thu, Dec 4, 2014	21.36	21.82	20.94	21.70
860	NASDAQ	SP	Wed, Dec 3, 2014	20.89	21.50	19.33	21.31
859	NASDAQ	SP	Tue, Dec 2, 2014	20.65	21.21	20.50	20.82
858	NASDAQ	SP	Mon, Dec 1, 2014	20.63	20.97	20.56	20.59
857	NASDAQ	SP	Fri, Nov 28, 2014	21.39	21.39	20.76	20.78
856	NASDAQ	SP	Wed, Nov 26, 2014	21.25	21.66	20.95	21.56
855	NASDAQ	SP	Tue, Nov 25, 2014	21.60	21.62	21.02	21.25
854	NASDAQ	SP	Mon, Nov 24, 2014	21.27	22.08	21.04	21.61
853	NASDAQ	SP	Fri, Nov 21, 2014	21.70	21.70	21.17	21.29
852	NASDAQ	SP	Thu, Nov 20, 2014	21.51	21.55	21.23	21.37
851	NASDAQ	SP	Wed, Nov 19, 2014	21.83	22.06	21.03	21.59
850	NASDAQ	SP	Tue, Nov 18, 2014	21.69	21.98	21.63	21.76
849	NASDAQ	SP	Mon, Nov 17, 2014	21.62	22.05	21.53	21.58
848	NASDAQ	SP	Fri, Nov 14, 2014	22.51	22.56	22.23	22.29
847	NASDAQ	SP	Thu, Nov 13, 2014	22.45	22.70	22.43	22.40
846	NASDAQ	SP	Wed, Nov 12, 2014	22.05	22.42	22.03	22.40
845	NASDAQ	SP	Tue, Nov 11, 2014	21.78	22.25	21.66	22.20
844	NASDAQ	SP	Mon, Nov 10, 2014	21.47	21.89	21.50	21.88
843	NASDAQ	SP	Fri, Nov 7, 2014	20.84	21.93	20.84	21.92
842	NASDAQ	SP	Thu, Nov 6, 2014	22.20	22.20	21.07	21.26
841	NASDAQ	SP	Wed, Nov 5, 2014	22.40	22.53	21.81	22.02
840	NASDAQ	SP	Tue, Nov 4, 2014	21.83	22.03	21.78	21.89
839	NASDAQ	SP	Mon, Nov 3, 2014	21.91	22.27	21.74	21.92
838	NASDAQ	SP	Fri, Oct 31, 2014	22.29	22.29	21.70	21.82
837	NASDAQ	SP	Thu, Oct 30, 2014	21.52	22.16	21.21	21.99
836	NASDAQ	SP	Wed, Oct 29, 2014	21.26	21.79	21.02	21.52
835	NASDAQ	SP	Tue, Oct 28, 2014	20.46	21.17	20.44	21.17
834	NASDAQ	SP	Mon, Oct 27, 2014	20.99	20.99	20.31	20.44
833	NASDAQ	SP	Fri, Oct 24, 2014	20.79	21.09	18.81	20.98
832	NASDAQ	SP	Thu, Oct 23, 2014	20.71	20.79	20.45	20.73
831	NASDAQ	SP	Wed, Oct 22, 2014	20.50	20.65	20.35	20.60
830	NASDAQ	SP	Tue, Oct 21, 2014	20.54	20.60	20.40	20.51
829	NASDAQ	SP	Mon, Oct 20, 2014	20.00	20.58	20.00	20.50
828	NASDAQ	SP	Fri, Oct 17, 2014	20.72	20.72	19.98	20.06
827	NASDAQ	SP	Thu, Oct 16, 2014	20.46	20.97	20.22	20.40
826	NASDAQ	SP	Wed, Oct 15, 2014	20.60	20.93	20.29	20.67
825	NASDAQ	SP	Tue, Oct 14, 2014	20.21	20.99	19.78	20.79
824	NASDAQ	SP	Mon, Oct 13, 2014	19.75	20.13	19.75	20.03
823	NASDAQ	SP	Fri, Oct 10, 2014	20.00	20.19	19.58	19.81
822	NASDAQ	SP	Thu, Oct 9, 2014	20.31	20.35	20.00	20.15
821	NASDAQ	SP	Wed, Oct 8, 2014	20.19	20.49	20.06	20.25
820	NASDAQ	SP	Tue, Oct 7, 2014	20.17	20.52	20.03	20.25
819	NASDAQ	SP	Mon, Oct 6, 2014	20.31	20.51	20.31	20.40
818	NASDAQ	SP	Fri, Oct 3, 2014	20.07	20.60	19.96	20.21
817	NASDAQ	SP	Thu, Oct 2, 2014	19.20	20.02	19.11	19.81
816	NASDAQ	SP	Wed, Oct 1, 2014	18.72	19.32	18.65	19.26
815	NASDAQ	SP	Tue, Sep 30, 2014	18.83	19.04	18.37	18.96
814	NASDAQ	SP	Mon, Sep 29, 2014	19.29	19.29	18.47	18.83
813	NASDAQ	SP	Fri, Sep 26, 2014	19.26	19.52	19.21	19.42
812	NASDAQ	SP	Thu, Sep 25, 2014	19.68	19.68	19.25	19.26
811	NASDAQ	SP	Wed, Sep 24, 2014	19.51	19.83	19.41	19.69
810	NASDAQ	SP	Tue, Sep 23, 2014	19.26	19.80	19.21	19.44
809	NASDAQ	SP	Mon, Sep 22, 2014	19.54	19.60	19.19	19.31
808	NASDAQ	SP	Fri, Sep 19, 2014	20.80	20.80	19.33	19.41
807	NASDAQ	SP	Thu, Sep 18, 2014	20.95	21.37	20.70	20.80
806	NASDAQ	SP	Wed, Sep 17, 2014	20.90	21.29	20.77	20.93
805	NASDAQ	SP	Tue, Sep 16, 2014	20.92	21.01	20.77	20.97
804	NASDAQ	SP	Mon, Sep 15, 2014	21.18	21.18	20.71	20.91
803	NASDAQ	SP	Fri, Sep 12, 2014	22.32	22.32	21.21	21.22
802	NASDAQ	SP	Thu, Sep 11, 2014	22.03	22.33	22.07	22.25
801	NASDAQ	SP	Wed, Sep 10, 2014	22.00	22.14	21.87	22.14
800	NASDAQ	SP	Tue, Sep 9, 2014	21.78	22.27	21.70	21.93
799	NASDAQ	SP	Mon, Sep 8, 2014	21.98	22.30	21.87	22.22
798	NASDAQ	SP	Fri, Sep 5, 2014	21.85	22.25	21.85	21.96
797	NASDAQ	SP	Thu, Sep 4, 2014	21.71	22.13	21.71	21.95
796	NASDAQ	SP	Wed, Sep 3, 2014	22.19	22.19	21.54	21.66
795	NASDAQ	SP	Tue, Sep 2, 2014	21.54	22.09	21.38	22.09
794	NASDAQ	SP	Fri, Aug 29, 2014	21.49	21.78	21.46	21.65
793	NASDAQ	SP	Thu, Aug 28, 2014	21.66	22.09	21.27	21.53
792	NASDAQ	SP	Wed, Aug 27, 2014	21.75	21.78	21.55	21.72
791	NASDAQ	SP	Tue, Aug 26, 2014	21.69	22.09	21.48	21.73
790	NASDAQ	SP	Mon, Aug 25, 2014	21.77	22.13	21.60	21.66
789	NASDAQ	SP	Fri, Aug 22, 2014	21.92	22.00	21.64	21.75
788	NASDAQ	SP	Thu, Aug 21, 2014	21.79	22.60	21.71	21.93
787	NASDAQ	SP	Wed, Aug 20, 2014	22.02	22.02	21.59	21.89
786	NASDAQ	SP	Tue, Aug 19, 2014	22.20	22.31	21.76	22.17
785	NASDAQ	SP	Mon, Aug 18, 2014	22.06	22.25	21.99	22.25
784	NASDAQ	SP	Fri, Aug 15, 2014	22.15	22.32	21.78	21.92
783	NASDAQ	SP	Thu, Aug 14, 2014	21.88	22.17	21.78	21.88
782	NASDAQ	SP	Wed, Aug 13, 2014	21.17	22.12	20.94	21.87
781	NASDAQ	SP	Tue, Aug 12, 2014	21.30	21.49	21.05	21.16
780	NASDAQ	SP	Mon, Aug 11, 2014	20.91	21.42	20.86	21.34
779	NASDAQ	SP	Fri, Aug 8, 2014	20.34	20.94	20.28	20.76
778	NASDAQ	SP	Thu, Aug 7, 2014	21.03	21.03	20.04	20.35
777	NASDAQ	SP	Wed, Aug 6, 2014	20.30	20.63	20.29	20.42
776	NASDAQ	SP	Tue, Aug 5, 2014	19.92	20.34	19.81	20.31
775	NASDAQ	SP	Mon, Aug 4, 2014	19.69	19.98	19.50	19.91
774	NASDAQ	SP	Fri, Aug 1, 2014	19.68	19.75	19.50	19.67
773	NASDAQ	SP	Thu, Jul 31, 2014	19.34	19.66	17.96	19.60
772	NASDAQ	SP	Wed, Jul 30, 2014	19.62	19.66	18.88	19.56
771	NASDAQ	SP	Tue, Jul 29, 2014	19.26	19.57	19.11	19.50
770	NASDAQ	SP	Mon, Jul 28, 2014	19.41	19.41	18.85	19.25
769	NASDAQ	SP	Fri, Jul 25, 2014	19.81	19.83	19.29	19.34
768	NASDAQ	SP	Thu, Jul 24, 2014	20.73	20.69	19.90	19.99
767	NASDAQ	SP	Wed, Jul 23, 2014	20.64	20.75	20.44	20.65
766	NASDAQ	SP	Tue, Jul 22, 2014	20.28	20.70	19.86	20.62
765	NASDAQ	SP	Mon, Jul 21, 2014	20.01	20.34	19.79	20.23
764	NASDAQ	SP	Fri, Jul 18, 2014	20.29	20.38	19.98	20.09
763	NASDAQ	SP	Thu, Jul 17, 2014	21.13	21.22	20.32	20.42
762	NASDAQ	SP	Wed, Jul 16, 2014	21.34	21.36	21.07	21.22
761	NASDAQ	SP	Tue, Jul 15, 2014	21.30	21.35	21.08	21.18
760	NASDAQ	SP	Mon, Jul 14, 2014	21.46	21.46	21.08	21.31
759	NASDAQ	SP	Fri, Jul 11, 2014	21.19	21.41	21.01	21.19
758	NASDAQ	SP	Thu, Jul 10, 2014	21.16	21.45	20.94	21.15
757	NASDAQ	SP	Wed, Jul 9, 2014	21.56	21.61	21.28	21.50
756	NASDAQ	SP	Tue, Jul 8, 2014	21.45	21.58	21.22	21.47
755	NASDAQ	SP	Mon, Jul 7, 2014	21.55	21.80	21.19	21.43
754	NASDAQ	SP	Thu, Jul 3, 2014	21.64	21.80	21.61	21.69
753	NASDAQ	SP	Wed, Jul 2, 2014	21.71	21.77	21.47	21.60
752	NASDAQ	SP	Tue, Jul 1, 2014	21.45	21.92	21.45	21.66
751	NASDAQ	SP	Mon, Jun 30, 2014	21.16	21.55	20.80	21.39
750	NASDAQ	SP	Fri, Jun 27, 2014	20.99	21.32	20.97	21.11
749	NASDAQ	SP	Thu, Jun 26, 2014	21.21	21.31	20.50	21.17
748	NASDAQ	SP	Wed, Jun 25, 2014	21.08	21.31	20.65	21.20
747	NASDAQ	SP	Tue, Jun 24, 2014	21.21	21.35	20.95	21.09
746	NASDAQ	SP	Mon, Jun 23, 2014	21.28	21.29	20.93	21.17
745	NASDAQ	SP	Fri, Jun 20, 2014	21.30	21.40	21.17	21.20
744	NASDAQ	SP	Thu, Jun 19, 2014	21.51	21.53	21.25	21.38
743	NASDAQ	SP	Wed, Jun 18, 2014	21.31	21.50	21.12	21.35
742	NASDAQ	SP	Tue, Jun 17, 2014	21.68	21.84	21.25	21.35
741	NASDAQ	SP	Mon, Jun 16, 2014	21.78	21.83	21.51	21.67
740	NASDAQ	SP	Fri, Jun 13, 2014	22.18	22.37	21.60	21.77
739	NASDAQ	SP	Thu, Jun 12, 2014	21.98	22.17	21.64	22.06
738	NASDAQ	SP	Wed, Jun 11, 2014	22.00	22.09	21.71	21.96
737	NASDAQ	SP	Tue, Jun 10, 2014	22.29	22.68	22.02	22.10
736	NASDAQ	SP	Mon, Jun 9, 2014	22.46	22.75	21.88	22.43
735	NASDAQ	SP	Fri, Jun 6, 2014	22.78	22.96	22.60	22.73
734	NASDAQ	SP	Thu, Jun 5, 2014	22.37	22.92	21.76	22.61
733	NASDAQ	SP	Wed, Jun 4, 2014	22.92	23.08	22.24	22.42
732	NASDAQ	SP	Tue, Jun 3, 2014	23.72	23.72	22.88	22.96
731	NASDAQ	SP	Mon, Jun 2, 2014	23.70	24.02	23.58	23.86
730	NASDAQ	SP	Fri, May 30, 2014	23.61	23.79	23.19	23.72
729	NASDAQ	SP	Thu, May 29, 2014	23.60	23.85	23.18	23.53
728	NASDAQ	SP	Wed, May 28, 2014	23.59	23.73	22.74	23.45
727	NASDAQ	SP	Tue, May 27, 2014	23.16	24.16	22.76	23.71
726	NASDAQ	SP	Fri, May 23, 2014	22.66	22.97	22.53	22.91
725	NASDAQ	SP	Thu, May 22, 2014	21.94	22.70	21.93	22.59
724	NASDAQ	SP	Wed, May 21, 2014	21.66	21.94	21.08	21.81
723	NASDAQ	SP	Tue, May 20, 2014	22.14	22.14	21.19	21.65
722	NASDAQ	SP	Mon, May 19, 2014	22.08	22.50	22.08	22.26
721	NASDAQ	SP	Fri, May 16, 2014	21.93	22.94	21.82	22.10
720	NASDAQ	SP	Thu, May 15, 2014	22.16	22.16	21.54	22.01
719	NASDAQ	SP	Wed, May 14, 2014	22.85	22.85	22.26	22.34
718	NASDAQ	SP	Tue, May 13, 2014	23.16	23.32	22.79	22.81
717	NASDAQ	SP	Mon, May 12, 2014	22.45	23.29	22.04	23.01
716	NASDAQ	SP	Fri, May 9, 2014	21.14	22.50	20.90	22.40
715	NASDAQ	SP	Thu, May 8, 2014	21.00	22.05	20.61	21.26
714	NASDAQ	SP	Wed, May 7, 2014	22.73	23.10	22.14	22.68
713	NASDAQ	SP	Tue, May 6, 2014	22.61	22.69	22.26	22.60
712	NASDAQ	SP	Mon, May 5, 2014	23.19	23.19	22.70	22.79
711	NASDAQ	SP	Fri, May 2, 2014	23.52	23.64	23.03	23.27
710	NASDAQ	SP	Thu, May 1, 2014	24.35	24.49	23.34	23.55
709	NASDAQ	SP	Wed, Apr 30, 2014	24.34	24.68	24.03	24.42
708	NASDAQ	SP	Tue, Apr 29, 2014	25.04	25.38	24.41	24.49
707	NASDAQ	SP	Mon, Apr 28, 2014	25.12	25.30	24.37	24.85
706	NASDAQ	SP	Fri, Apr 25, 2014	25.11	25.55	24.99	25.11
705	NASDAQ	SP	Thu, Apr 24, 2014	25.10	25.38	25.09	25.15
704	NASDAQ	SP	Wed, Apr 23, 2014	25.34	25.88	25.10	25.14
703	NASDAQ	SP	Tue, Apr 22, 2014	25.72	25.73	25.19	25.34
702	NASDAQ	SP	Mon, Apr 21, 2014	25.27	25.99	24.75	25.62
701	NASDAQ	SP	Thu, Apr 17, 2014	25.36	26.03	25.36	25.87
700	NASDAQ	SP	Wed, Apr 16, 2014	25.45	25.68	25.15	25.46
699	NASDAQ	SP	Tue, Apr 15, 2014	25.21	25.49	24.93	25.33
698	NASDAQ	SP	Mon, Apr 14, 2014	25.15	25.32	24.91	25.20
697	NASDAQ	SP	Fri, Apr 11, 2014	24.90	26.02	24.61	24.92
696	NASDAQ	SP	Thu, Apr 10, 2014	25.32	25.72	24.91	25.15
695	NASDAQ	SP	Wed, Apr 9, 2014	24.93	25.52	24.75	25.52
694	NASDAQ	SP	Tue, Apr 8, 2014	25.84	25.84	25.30	25.42
693	NASDAQ	SP	Mon, Apr 7, 2014	25.73	26.05	25.11	25.28
692	NASDAQ	SP	Fri, Apr 4, 2014	26.05	26.46	25.19	25.75
691	NASDAQ	SP	Thu, Apr 3, 2014	26.00	26.08	25.72	25.88
690	NASDAQ	SP	Wed, Apr 2, 2014	26.10	26.15	25.88	26.08
689	NASDAQ	SP	Tue, Apr 1, 2014	26.32	26.73	25.94	26.04
688	NASDAQ	SP	Mon, Mar 31, 2014	25.55	26.67	25.55	26.27
687	NASDAQ	SP	Fri, Mar 28, 2014	26.38	26.44	25.69	25.76
686	NASDAQ	SP	Thu, Mar 27, 2014	26.65	26.77	26.25	26.46
685	NASDAQ	SP	Wed, Mar 26, 2014	26.73	26.80	26.56	26.65
684	NASDAQ	SP	Tue, Mar 25, 2014	26.73	26.90	26.32	26.58
683	NASDAQ	SP	Mon, Mar 24, 2014	27.11	27.11	26.50	26.60
682	NASDAQ	SP	Fri, Mar 21, 2014	26.65	27.10	26.61	26.70
681	NASDAQ	SP	Thu, Mar 20, 2014	26.68	27.29	26.25	26.54
680	NASDAQ	SP	Wed, Mar 19, 2014	27.37	27.62	26.52	26.63
679	NASDAQ	SP	Tue, Mar 18, 2014	26.83	27.61	26.67	27.30
678	NASDAQ	SP	Mon, Mar 17, 2014	26.80	26.94	25.93	26.86
677	NASDAQ	SP	Fri, Mar 14, 2014	25.69	26.36	25.69	25.87
676	NASDAQ	SP	Thu, Mar 13, 2014	26.17	26.30	25.62	25.82
675	NASDAQ	SP	Wed, Mar 12, 2014	25.99	26.29	25.67	26.17
674	NASDAQ	SP	Tue, Mar 11, 2014	26.94	27.03	26.12	26.19
673	NASDAQ	SP	Mon, Mar 10, 2014	26.81	27.25	26.42	26.99
672	NASDAQ	SP	Fri, Mar 7, 2014	26.65	26.88	25.73	26.84
671	NASDAQ	SP	Thu, Mar 6, 2014	27.18	27.18	24.41	26.61
670	NASDAQ	SP	Wed, Mar 5, 2014	27.30	27.34	26.49	26.84
669	NASDAQ	SP	Tue, Mar 4, 2014	26.63	27.66	26.63	27.48
668	NASDAQ	SP	Mon, Mar 3, 2014	26.20	26.45	25.59	26.44
667	NASDAQ	SP	Fri, Feb 28, 2014	26.72	26.92	26.19	26.25
666	NASDAQ	SP	Thu, Feb 27, 2014	26.51	26.78	26.13	26.65
665	NASDAQ	SP	Wed, Feb 26, 2014	26.78	26.91	26.35	26.52
664	NASDAQ	SP	Tue, Feb 25, 2014	28.00	27.11	26.56	26.67
663	NASDAQ	SP	Mon, Feb 24, 2014	27.25	27.40	26.83	27.16
662	NASDAQ	SP	Fri, Feb 21, 2014	27.18	27.73	26.95	27.16
661	NASDAQ	SP	Thu, Feb 20, 2014	26.13	27.21	26.13	27.00
660	NASDAQ	SP	Wed, Feb 19, 2014	26.25	26.69	25.68	26.09
659	NASDAQ	SP	Tue, Feb 18, 2014	25.39	26.33	25.40	26.25
658	NASDAQ	SP	Fri, Feb 14, 2014	25.42	25.66	24.98	25.48
657	NASDAQ	SP	Thu, Feb 13, 2014	24.61	25.37	23.59	25.35
656	NASDAQ	SP	Wed, Feb 12, 2014	24.90	25.19	24.63	24.75
655	NASDAQ	SP	Tue, Feb 11, 2014	24.57	24.97	23.91	24.89
654	NASDAQ	SP	Mon, Feb 10, 2014	24.72	24.97	23.92	24.55
653	NASDAQ	SP	Fri, Feb 7, 2014	24.97	25.25	24.48	24.84
652	NASDAQ	SP	Thu, Feb 6, 2014	25.42	25.50	24.88	24.99
651	NASDAQ	SP	Wed, Feb 5, 2014	25.06	25.33	24.88	25.30
650	NASDAQ	SP	Tue, Feb 4, 2014	25.15	25.21	24.74	25.12
649	NASDAQ	SP	Mon, Feb 3, 2014	25.09	25.30	24.77	25.09
648	NASDAQ	SP	Fri, Jan 31, 2014	25.19	25.40	24.82	25.26
647	NASDAQ	SP	Thu, Jan 30, 2014	25.61	25.98	25.33	25.51
646	NASDAQ	SP	Wed, Jan 29, 2014	25.11	26.15	25.11	25.46
645	NASDAQ	SP	Tue, Jan 28, 2014	25.41	25.39	24.96	25.39
644	NASDAQ	SP	Mon, Jan 27, 2014	15.28	26.40	25.20	25.45
643	NASDAQ	SP	Fri, Jan 24, 2014	25.47	25.73	25.36	25.59
642	NASDAQ	SP	Thu, Jan 23, 2014	25.33	25.84	25.10	25.61
641	NASDAQ	SP	Wed, Jan 22, 2014	25.86	25.86	25.37	25.50
640	NASDAQ	SP	Tue, Jan 21, 2014	25.09	25.72	25.09	25.57
639	NASDAQ	SP	Fri, Jan 17, 2014	25.34	25.90	24.78	25.02
638	NASDAQ	SP	Thu, Jan 16, 2014	24.90	25.58	24.16	25.30
637	NASDAQ	SP	Wed, Jan 15, 2014	24.76	25.20	24.69	25.02
636	NASDAQ	SP	Mon, Dec 9, 2013	23.00	23.55	22.92	23.53
635	NASDAQ	SP	Fri, Nov 29, 2013	24.46	24.68	24.09	24.44
634	NASDAQ	SP	Wed, Nov 27, 2013	24.32	24.35	24.07	24.32
633	NASDAQ	SP	Tue, Nov 26, 2013	24.15	24.48	23.77	24.27
632	NASDAQ	SP	Mon, Nov 25, 2013	24.08	24.39	24.00	24.14
631	NASDAQ	SP	Fri, Nov 22, 2013	23.92	24.14	23.85	23.98
630	NASDAQ	SP	Thu, Nov 21, 2013	24.14	24.14	23.75	23.85
629	NASDAQ	SP	Wed, Nov 20, 2013	24.27	25.08	23.85	24.05
628	NASDAQ	SP	Tue, Nov 19, 2013	25.25	25.25	23.95	24.10
627	NASDAQ	SP	Mon, Nov 18, 2013	25.63	25.63	25.22	25.43
626	NASDAQ	SP	Fri, Nov 15, 2013	25.50	25.71	25.16	25.48
625	NASDAQ	SP	Thu, Nov 14, 2013	25.69	25.76	25.47	25.58
624	NASDAQ	SP	Wed, Nov 13, 2013	25.44	25.74	25.41	25.63
623	NASDAQ	SP	Tue, Nov 12, 2013	25.49	25.69	25.41	25.59
622	NASDAQ	SP	Mon, Nov 11, 2013	25.81	25.81	25.24	25.50
621	NASDAQ	SP	Fri, Nov 8, 2013	25.54	26.00	25.54	25.92
620	NASDAQ	SP	Thu, Nov 7, 2013	26.04	26.04	25.30	25.61
619	NASDAQ	SP	Wed, Nov 6, 2013	25.99	26.17	25.60	25.83
618	NASDAQ	SP	Tue, Nov 5, 2013	25.85	26.09	25.70	25.87
617	NASDAQ	SP	Mon, Nov 4, 2013	26.26	26.35	25.73	25.92
616	NASDAQ	SP	Fri, Nov 1, 2013	26.39	26.62	25.81	26.27
615	NASDAQ	SP	Thu, Oct 31, 2013	26.98	27.11	26.41	26.47
614	NASDAQ	SP	Wed, Oct 30, 2013	27.57	27.53	26.98	27.05
613	NASDAQ	SP	Tue, Oct 29, 2013	27.64	27.82	27.22	27.51
612	NASDAQ	SP	Mon, Oct 28, 2013	27.66	27.70	27.40	27.54
611	NASDAQ	SP	Fri, Oct 25, 2013	27.81	27.81	27.29	27.73
610	NASDAQ	SP	Thu, Oct 24, 2013	27.65	27.75	27.40	27.69
609	NASDAQ	SP	Wed, Oct 23, 2013	27.53	27.90	27.53	27.65
608	NASDAQ	SP	Tue, Oct 22, 2013	27.71	27.86	27.65	27.73
607	NASDAQ	SP	Mon, Oct 21, 2013	27.79	27.87	27.64	27.70
606	NASDAQ	SP	Fri, Oct 18, 2013	28.09	28.09	27.54	27.73
605	NASDAQ	SP	Thu, Oct 17, 2013	27.58	28.00	27.73	27.77
604	NASDAQ	SP	Wed, Oct 16, 2013	27.57	27.84	27.39	27.76
603	NASDAQ	SP	Tue, Oct 15, 2013	27.52	27.55	27.19	27.48
602	NASDAQ	SP	Mon, Oct 14, 2013	27.32	27.63	27.24	27.52
601	NASDAQ	SP	Fri, Oct 11, 2013	26.73	27.46	26.71	27.44
600	NASDAQ	SP	Thu, Oct 10, 2013	27.62	27.62	27.07	27.23
599	NASDAQ	SP	Wed, Oct 9, 2013	27.56	27.61	27.09	27.27
598	NASDAQ	SP	Tue, Oct 8, 2013	27.74	27.75	27.39	27.55
597	NASDAQ	SP	Mon, Oct 7, 2013	27.42	27.70	27.31	27.66
596	NASDAQ	SP	Fri, Oct 4, 2013	27.25	27.70	27.18	27.54
595	NASDAQ	SP	Thu, Oct 3, 2013	27.19	27.55	26.69	27.47
594	NASDAQ	SP	Wed, Oct 2, 2013	26.86	27.24	26.69	27.19
593	NASDAQ	SP	Tue, Oct 1, 2013	26.94	27.16	26.86	27.16
592	NASDAQ	SP	Mon, Sep 30, 2013	26.26	26.92	26.01	26.89
591	NASDAQ	SP	Fri, Sep 27, 2013	26.10	26.50	25.86	26.29
590	NASDAQ	SP	Thu, Sep 26, 2013	25.82	26.16	25.56	26.13
589	NASDAQ	SP	Wed, Sep 25, 2013	25.47	25.85	24.53	25.70
588	NASDAQ	SP	Tue, Sep 24, 2013	25.26	25.66	24.88	25.37
587	NASDAQ	SP	Mon, Sep 23, 2013	24.88	25.38	24.47	25.25
586	NASDAQ	SP	Fri, Sep 20, 2013	24.57	25.10	24.36	24.77
585	NASDAQ	SP	Thu, Sep 19, 2013	23.97	24.69	23.84	24.55
584	NASDAQ	SP	Wed, Sep 18, 2013	23.69	24.63	23.60	24.63
583	NASDAQ	SP	Tue, Sep 17, 2013	23.06	23.89	22.85	23.72
582	NASDAQ	SP	Mon, Sep 16, 2013	23.42	23.53	22.87	23.02
581	NASDAQ	SP	Fri, Sep 13, 2013	23.38	23.49	22.88	23.20
580	NASDAQ	SP	Thu, Sep 12, 2013	23.33	23.36	23.05	23.28
579	NASDAQ	SP	Wed, Sep 11, 2013	23.21	23.39	23.02	23.21
578	NASDAQ	SP	Tue, Sep 10, 2013	22.78	23.30	22.52	23.27
577	NASDAQ	SP	Mon, Sep 9, 2013	22.45	22.79	22.41	22.72
576	NASDAQ	SP	Fri, Sep 6, 2013	22.62	22.68	22.16	22.44
575	NASDAQ	SP	Thu, Sep 5, 2013	22.55	22.74	22.29	22.61
574	NASDAQ	SP	Wed, Sep 4, 2013	22.30	22.78	22.21	22.55
573	NASDAQ	SP	Tue, Sep 3, 2013	22.53	22.53	22.08	22.30
572	NASDAQ	SP	Fri, Aug 30, 2013	22.76	22.76	22.14	22.25
571	NASDAQ	SP	Thu, Aug 29, 2013	22.52	22.93	22.47	22.79
570	NASDAQ	SP	Wed, Aug 28, 2013	22.47	22.80	22.32	22.58
569	NASDAQ	SP	Tue, Aug 27, 2013	22.94	23.21	22.36	22.42
568	NASDAQ	SP	Mon, Aug 26, 2013	22.76	23.39	22.76	23.22
567	NASDAQ	SP	Fri, Aug 23, 2013	22.72	22.94	22.42	22.79
566	NASDAQ	SP	Thu, Aug 22, 2013	22.35	22.79	22.35	22.74
565	NASDAQ	SP	Wed, Aug 21, 2013	22.47	22.47	22.21	22.35
564	NASDAQ	SP	Tue, Aug 20, 2013	22.40	22.83	22.25	22.57
563	NASDAQ	SP	Mon, Aug 19, 2013	22.58	22.81	22.31	22.36
562	NASDAQ	SP	Fri, Aug 16, 2013	22.46	22.67	22.43	22.54
561	NASDAQ	SP	Thu, Aug 15, 2013	22.65	22.78	22.48	22.58
560	NASDAQ	SP	Wed, Aug 14, 2013	23.04	23.33	22.78	22.81
559	NASDAQ	SP	Tue, Aug 13, 2013	22.91	23.21	22.55	23.11
558	NASDAQ	SP	Mon, Aug 12, 2013	22.58	22.91	22.57	22.86
557	NASDAQ	SP	Fri, Aug 9, 2013	22.87	23.07	22.68	22.72
556	NASDAQ	SP	Thu, Aug 8, 2013	23.05	23.26	22.74	22.91
555	NASDAQ	SP	Wed, Aug 7, 2013	22.42	23.86	22.42	23.02
554	NASDAQ	SP	Tue, Aug 6, 2013	22.10	22.21	21.83	21.92
553	NASDAQ	SP	Mon, Aug 5, 2013	22.60	22.61	21.99	22.12
552	NASDAQ	SP	Fri, Aug 2, 2013	22.64	23.00	22.39	22.39
551	NASDAQ	SP	Thu, Aug 1, 2013	23.10	23.37	22.50	22.75
550	NASDAQ	SP	Wed, Jul 31, 2013	22.98	23.06	22.45	23.02
549	NASDAQ	SP	Tue, Jul 30, 2013	22.72	23.06	22.64	22.98
548	NASDAQ	SP	Mon, Jul 29, 2013	23.08	23.11	22.56	22.68
547	NASDAQ	SP	Fri, Jul 26, 2013	23.50	23.55	23.00	23.17
546	NASDAQ	SP	Thu, Jul 25, 2013	23.62	23.77	23.45	23.69
545	NASDAQ	SP	Wed, Jul 24, 2013	23.75	23.86	23.52	23.67
544	NASDAQ	SP	Tue, Jul 23, 2013	23.60	23.78	23.44	23.63
543	NASDAQ	SP	Mon, Jul 22, 2013	23.40	23.56	23.37	23.53
542	NASDAQ	SP	Fri, Jul 19, 2013	23.33	23.69	23.24	23.50
541	NASDAQ	SP	Thu, Jul 18, 2013	23.35	23.75	23.15	23.39
540	NASDAQ	SP	Wed, Jul 17, 2013	23.22	23.33	22.70	23.23
539	NASDAQ	SP	Tue, Jul 16, 2013	22.71	23.34	22.54	23.22
538	NASDAQ	SP	Mon, Jul 15, 2013	22.84	23.02	22.53	22.75
537	NASDAQ	SP	Fri, Jul 12, 2013	22.84	23.03	22.76	22.76
536	NASDAQ	SP	Thu, Jul 11, 2013	22.83	23.23	22.50	22.93
535	NASDAQ	SP	Wed, Jul 10, 2013	22.82	22.83	22.56	22.69
534	NASDAQ	SP	Tue, Jul 9, 2013	22.32	23.06	22.18	22.77
533	NASDAQ	SP	Mon, Jul 8, 2013	22.04	22.47	21.89	22.24
532	NASDAQ	SP	Fri, Jul 5, 2013	22.00	22.00	21.68	21.93
531	NASDAQ	SP	Wed, Jul 3, 2013	21.67	21.88	21.64	21.74
530	NASDAQ	SP	Tue, Jul 2, 2013	21.97	21.99	21.64	21.82
529	NASDAQ	SP	Mon, Jul 1, 2013	21.50	22.16	21.40	21.92
528	NASDAQ	SP	Thu, Jun 27, 2013	21.66	21.85	21.49	21.73
527	NASDAQ	SP	Wed, Jun 26, 2013	21.22	22.03	21.20	21.49
526	NASDAQ	SP	Tue, Jun 25, 2013	21.33	21.19	20.75	20.95
525	NASDAQ	SP	Mon, Jun 24, 2013	21.05	21.26	21.05	21.10
524	NASDAQ	SP	Fri, Jun 21, 2013	21.43	21.43	20.98	21.24
523	NASDAQ	SP	Thu, Jun 20, 2013	21.23	21.42	21.03	21.34
522	NASDAQ	SP	Wed, Jun 19, 2013	21.68	21.78	21.30	21.46
521	NASDAQ	SP	Tue, Jun 18, 2013	21.16	21.65	21.12	21.63
520	NASDAQ	SP	Mon, Jun 17, 2013	21.28	21.34	20.95	21.19
519	NASDAQ	SP	Fri, Jun 14, 2013	21.54	21.85	20.99	21.19
518	NASDAQ	SP	Thu, Jun 13, 2013	21.22	21.62	21.07	21.62
517	NASDAQ	SP	Wed, Jun 12, 2013	21.95	22.11	21.00	21.17
516	NASDAQ	SP	Tue, Jun 11, 2013	21.44	21.97	21.16	21.86
515	NASDAQ	SP	Mon, Jun 10, 2013	21.47	21.80	21.34	21.66
514	NASDAQ	SP	Fri, Jun 7, 2013	21.56	21.59	21.00	21.47
513	NASDAQ	SP	Thu, Jun 6, 2013	21.76	21.79	21.09	21.40
512	NASDAQ	SP	Wed, Jun 5, 2013	21.69	21.97	21.42	21.80
511	NASDAQ	SP	Tue, Jun 4, 2013	22.40	22.44	21.34	21.69
510	NASDAQ	SP	Mon, Jun 3, 2013	22.20	22.58	21.96	22.33
509	NASDAQ	SP	Fri, May 31, 2013	22.56	22.56	22.01	22.31
508	NASDAQ	SP	Thu, May 30, 2013	22.48	22.88	22.65	22.70
507	NASDAQ	SP	Wed, May 29, 2013	22.70	22.74	22.21	22.65
506	NASDAQ	SP	Tue, May 28, 2013	22.80	23.26	22.64	22.83
505	NASDAQ	SP	Fri, May 24, 2013	22.32	22.67	22.32	22.59
504	NASDAQ	SP	Thu, May 23, 2013	22.42	22.49	22.01	22.42
503	NASDAQ	SP	Wed, May 22, 2013	22.81	23.15	22.32	22.53
502	NASDAQ	SP	Tue, May 21, 2013	22.76	22.91	22.74	22.86
501	NASDAQ	SP	Mon, May 20, 2013	22.75	22.84	22.17	22.79
500	NASDAQ	SP	Fri, May 17, 2013	22.82	23.10	22.61	22.84
499	NASDAQ	SP	Thu, May 16, 2013	22.73	23.06	22.45	22.74
498	NASDAQ	SP	Wed, May 15, 2013	22.58	22.85	22.27	22.71
497	NASDAQ	SP	Tue, May 14, 2013	22.62	22.79	22.56	22.69
496	NASDAQ	SP	Mon, May 13, 2013	22.80	22.85	22.52	22.65
495	NASDAQ	SP	Fri, May 10, 2013	22.85	22.89	22.73	22.77
494	NASDAQ	SP	Thu, May 9, 2013	22.96	22.96	22.66	22.76
493	NASDAQ	SP	Wed, May 8, 2013	22.80	23.07	22.42	23.06
492	NASDAQ	SP	Tue, May 7, 2013	22.74	22.84	22.64	22.78
491	NASDAQ	SP	Mon, May 6, 2013	22.49	22.83	22.49	22.75
490	NASDAQ	SP	Fri, May 3, 2013	21.82	22.64	21.54	22.54
489	NASDAQ	SP	Thu, May 2, 2013	21.33	21.63	21.21	21.55
488	NASDAQ	SP	Wed, May 1, 2013	21.49	21.66	21.00	21.31
487	NASDAQ	SP	Tue, Apr 30, 2013	21.27	21.53	21.00	21.49
486	NASDAQ	SP	Mon, Apr 29, 2013	20.81	21.21	20.82	21.20
485	NASDAQ	SP	Fri, Apr 26, 2013	20.88	20.93	20.42	20.79
484	NASDAQ	SP	Thu, Apr 25, 2013	21.18	21.45	20.93	21.00
483	NASDAQ	SP	Wed, Apr 24, 2013	21.16	21.31	21.03	21.18
482	NASDAQ	SP	Tue, Apr 23, 2013	20.94	21.17	20.76	21.07
481	NASDAQ	SP	Mon, Apr 22, 2013	20.84	20.93	20.53	20.86
480	NASDAQ	SP	Fri, Apr 19, 2013	20.85	21.07	20.78	20.89
479	NASDAQ	SP	Thu, Apr 18, 2013	21.01	21.11	20.61	20.86
478	NASDAQ	SP	Wed, Apr 17, 2013	20.81	21.09	20.52	20.99
477	NASDAQ	SP	Tue, Apr 16, 2013	20.91	20.91	20.67	20.89
476	NASDAQ	SP	Mon, Apr 15, 2013	20.94	20.96	20.68	20.81
475	NASDAQ	SP	Fri, Apr 12, 2013	21.17	21.36	20.88	21.01
474	NASDAQ	SP	Thu, Apr 11, 2013	21.03	21.36	20.89	21.24
473	NASDAQ	SP	Wed, Apr 10, 2013	20.40	21.15	20.20	21.04
472	NASDAQ	SP	Tue, Apr 9, 2013	20.43	20.55	20.31	20.40
471	NASDAQ	SP	Mon, Apr 8, 2013	20.44	20.53	20.00	20.46
470	NASDAQ	SP	Fri, Apr 5, 2013	20.38	20.66	20.06	20.36
469	NASDAQ	SP	Thu, Apr 4, 2013	20.90	21.01	20.37	20.71
468	NASDAQ	SP	Wed, Apr 3, 2013	20.64	20.98	20.41	20.88
467	NASDAQ	SP	Tue, Apr 2, 2013	20.88	20.95	20.61	20.72
466	NASDAQ	SP	Mon, Apr 1, 2013	20.52	20.87	20.29	20.71
465	NASDAQ	SP	Thu, Mar 28, 2013	20.91	21.00	20.58	20.70
464	NASDAQ	SP	Wed, Mar 27, 2013	20.65	20.88	20.35	20.82
463	NASDAQ	SP	Tue, Mar 26, 2013	20.76	20.80	20.34	20.70
462	NASDAQ	SP	Mon, Mar 25, 2013	20.47	21.14	20.36	20.63
461	NASDAQ	SP	Fri, Mar 22, 2013	20.17	20.35	20.00	20.11
460	NASDAQ	SP	Thu, Mar 21, 2013	20.00	20.18	19.93	20.15
459	NASDAQ	SP	Wed, Mar 20, 2013	20.20	20.20	19.86	20.05
458	NASDAQ	SP	Tue, Mar 19, 2013	19.82	20.13	19.92	20.08
457	NASDAQ	SP	Mon, Mar 18, 2013	19.99	20.09	19.62	19.78
456	NASDAQ	SP	Fri, Mar 15, 2013	19.75	20.29	19.75	20.01
455	NASDAQ	SP	Thu, Mar 14, 2013	19.72	19.78	19.36	19.71
454	NASDAQ	SP	Wed, Mar 13, 2013	19.70	19.74	19.45	19.68
453	NASDAQ	SP	Tue, Mar 12, 2013	19.54	20.03	19.35	19.68
452	NASDAQ	SP	Mon, Mar 11, 2013	20.09	20.09	19.34	19.61
451	NASDAQ	SP	Fri, Mar 8, 2013	20.05	20.44	19.50	20.21
450	NASDAQ	SP	Thu, Mar 7, 2013	20.69	21.05	20.61	20.84
449	NASDAQ	SP	Wed, Mar 6, 2013	20.81	21.00	20.69	20.76
448	NASDAQ	SP	Tue, Mar 5, 2013	20.54	20.87	20.26	20.85
447	NASDAQ	SP	Mon, Mar 4, 2013	20.32	20.51	20.21	20.29
446	NASDAQ	SP	Fri, Mar 1, 2013	20.55	20.84	20.35	20.42
445	NASDAQ	SP	Thu, Feb 28, 2013	20.60	20.85	20.55	20.76
444	NASDAQ	SP	Wed, Feb 27, 2013	20.44	20.82	20.39	20.62
443	NASDAQ	SP	Tue, Feb 26, 2013	20.23	20.50	20.16	20.28
442	NASDAQ	SP	Mon, Feb 25, 2013	21.11	21.14	20.11	20.19
441	NASDAQ	SP	Fri, Feb 22, 2013	20.91	21.09	20.60	21.06
440	NASDAQ	SP	Thu, Feb 21, 2013	20.80	21.07	20.80	20.80
439	NASDAQ	SP	Wed, Feb 20, 2013	21.16	21.28	20.74	20.78
438	NASDAQ	SP	Tue, Feb 19, 2013	21.17	21.42	20.99	21.17
437	NASDAQ	SP	Fri, Feb 15, 2013	21.25	21.30	20.77	21.17
436	NASDAQ	SP	Thu, Feb 14, 2013	20.92	21.34	20.92	21.14
435	NASDAQ	SP	Wed, Feb 13, 2013	20.80	21.06	20.79	20.99
434	NASDAQ	SP	Tue, Feb 12, 2013	21.22	21.37	20.90	20.98
433	NASDAQ	SP	Mon, Feb 11, 2013	20.97	21.30	20.78	21.22
432	NASDAQ	SP	Fri, Feb 8, 2013	21.23	21.33	20.90	20.99
431	NASDAQ	SP	Thu, Feb 7, 2013	21.09	21.30	20.60	21.14
430	NASDAQ	SP	Wed, Feb 6, 2013	20.87	21.16	20.80	21.15
429	NASDAQ	SP	Tue, Feb 5, 2013	20.87	21.09	20.43	20.94
428	NASDAQ	SP	Mon, Feb 4, 2013	21.18	21.32	20.57	20.74
427	NASDAQ	SP	Fri, Feb 1, 2013	21.10	21.40	20.93	21.32
426	NASDAQ	SP	Thu, Jan 31, 2013	20.74	21.15	20.45	20.96
425	NASDAQ	SP	Wed, Jan 30, 2013	20.61	21.33	20.30	20.71
424	NASDAQ	SP	Tue, Jan 29, 2013	20.46	20.78	20.19	20.60
423	NASDAQ	SP	Mon, Jan 28, 2013	20.30	20.88	20.15	20.41
422	NASDAQ	SP	Fri, Jan 25, 2013	20.45	20.45	20.11	20.30
421	NASDAQ	SP	Thu, Jan 24, 2013	20.24	20.60	20.15	20.33
420	NASDAQ	SP	Wed, Jan 23, 2013	20.78	20.78	20.15	20.23
419	NASDAQ	SP	Tue, Jan 22, 2013	20.55	20.83	20.54	20.73
418	NASDAQ	SP	Fri, Jan 18, 2013	20.59	20.80	20.37	20.49
417	NASDAQ	SP	Thu, Jan 17, 2013	20.79	21.17	20.60	20.65
416	NASDAQ	SP	Wed, Jan 16, 2013	20.90	21.07	20.61	20.66
415	NASDAQ	SP	Tue, Jan 15, 2013	21.00	21.56	20.96	20.98
414	NASDAQ	SP	Mon, Jan 14, 2013	21.42	21.53	21.03	21.11
413	NASDAQ	SP	Fri, Jan 11, 2013	21.37	21.58	21.23	21.34
412	NASDAQ	SP	Thu, Jan 10, 2013	21.73	22.01	21.27	21.30
411	NASDAQ	SP	Wed, Jan 9, 2013	22.00	22.00	21.55	21.71
410	NASDAQ	SP	Tue, Jan 8, 2013	21.85	22.02	21.71	21.88
409	NASDAQ	SP	Mon, Jan 7, 2013	22.15	22.28	21.90	21.91
408	NASDAQ	SP	Fri, Jan 4, 2013	22.48	22.48	22.16	22.20
407	NASDAQ	SP	Thu, Jan 3, 2013	22.26	22.60	22.26	22.35
406	NASDAQ	SP	Wed, Jan 2, 2013	22.45	22.45	21.56	22.16
405	NASDAQ	SP	Mon, Dec 31, 2012	21.77	22.12	21.70	21.99
404	NASDAQ	SP	Fri, Dec 28, 2012	21.88	22.10	21.74	21.80
403	NASDAQ	SP	Thu, Dec 27, 2012	21.92	22.17	21.70	21.99
402	NASDAQ	SP	Wed, Dec 26, 2012	22.22	22.34	21.88	21.97
401	NASDAQ	SP	Mon, Dec 24, 2012	22.14	22.22	21.92	22.13
400	NASDAQ	SP	Fri, Dec 21, 2012	22.40	22.40	22.00	22.06
399	NASDAQ	SP	Thu, Dec 20, 2012	22.18	22.52	22.00	22.41
398	NASDAQ	SP	Wed, Dec 19, 2012	22.17	22.34	22.07	22.23
397	NASDAQ	SP	Tue, Dec 18, 2012	22.21	22.47	22.16	22.27
396	NASDAQ	SP	Mon, Dec 17, 2012	22.38	22.53	22.15	22.20
395	NASDAQ	SP	Fri, Dec 14, 2012	22.32	22.75	22.32	22.35
394	NASDAQ	SP	Thu, Dec 13, 2012	22.48	22.67	22.34	22.40
393	NASDAQ	SP	Wed, Dec 12, 2012	22.82	22.83	22.50	22.52
392	NASDAQ	SP	Tue, Dec 11, 2012	23.00	23.00	22.70	22.84
391	NASDAQ	SP	Mon, Dec 10, 2012	22.36	22.95	22.33	22.92
390	NASDAQ	SP	Fri, Dec 7, 2012	22.74	22.80	22.30	22.39
389	NASDAQ	SP	Thu, Dec 6, 2012	22.27	22.90	22.18	22.58
388	NASDAQ	SP	Wed, Dec 5, 2012	22.80	22.80	22.20	22.31
387	NASDAQ	SP	Tue, Dec 4, 2012	22.20	22.80	22.20	22.80
386	NASDAQ	SP	Mon, Dec 3, 2012	22.29	22.33	22.01	22.25
385	NASDAQ	SP	Fri, Nov 30, 2012	22.10	22.28	21.66	22.25
384	NASDAQ	SP	Thu, Nov 29, 2012	22.10	22.13	21.18	22.01
383	NASDAQ	SP	Wed, Nov 28, 2012	21.25	22.00	21.01	21.93
382	NASDAQ	SP	Tue, Nov 27, 2012	21.38	21.89	21.12	21.40
381	NASDAQ	SP	Mon, Nov 26, 2012	21.39	22.00	21.39	21.91
380	NASDAQ	SP	Fri, Nov 23, 2012	21.19	21.61	21.02	21.41
379	NASDAQ	SP	Wed, Nov 21, 2012	20.90	21.22	20.69	21.21
378	NASDAQ	SP	Tue, Nov 20, 2012	20.89	20.89	20.55	20.80
377	NASDAQ	SP	Mon, Nov 19, 2012	20.57	21.00	20.42	20.99
376	NASDAQ	SP	Fri, Nov 16, 2012	20.61	21.13	20.29	20.84
375	NASDAQ	SP	Thu, Nov 15, 2012	20.98	21.43	20.66	20.68
374	NASDAQ	SP	Wed, Nov 14, 2012	22.02	22.03	21.00	21.04
373	NASDAQ	SP	Tue, Nov 13, 2012	22.28	22.49	21.86	21.95
372	NASDAQ	SP	Mon, Nov 12, 2012	22.12	22.26	21.84	22.12
371	NASDAQ	SP	Fri, Nov 9, 2012	22.44	22.70	22.02	22.12
370	NASDAQ	SP	Thu, Nov 8, 2012	22.45	22.90	22.30	22.63
369	NASDAQ	SP	Wed, Nov 7, 2012	22.63	22.74	22.20	22.50
368	NASDAQ	SP	Tue, Nov 6, 2012	23.14	23.15	22.15	22.79
367	NASDAQ	SP	Mon, Nov 5, 2012	22.46	23.19	22.20	23.18
366	NASDAQ	SP	Fri, Nov 2, 2012	22.89	23.09	22.38	22.43
365	NASDAQ	SP	Thu, Nov 1, 2012	22.81	23.20	22.50	22.80
364	NASDAQ	SP	Wed, Oct 31, 2012	22.73	22.96	22.25	22.85
363	NASDAQ	SP	Fri, Oct 26, 2012	22.60	23.18	22.37	22.75
362	NASDAQ	SP	Thu, Oct 25, 2012	22.55	22.60	22.01	22.59
361	NASDAQ	SP	Wed, Oct 24, 2012	22.55	22.60	22.09	22.40
360	NASDAQ	SP	Tue, Oct 23, 2012	21.86	22.51	21.81	22.37
359	NASDAQ	SP	Mon, Oct 22, 2012	21.91	22.06	21.76	22.01
358	NASDAQ	SP	Fri, Oct 19, 2012	22.17	22.48	21.56	21.97
357	NASDAQ	SP	Thu, Oct 18, 2012	23.89	23.89	22.25	22.32
356	NASDAQ	SP	Wed, Oct 17, 2012	23.68	23.93	23.63	23.87
355	NASDAQ	SP	Tue, Oct 16, 2012	23.50	23.77	23.30	23.56
354	NASDAQ	SP	Mon, Oct 15, 2012	23.15	23.46	23.15	23.44
353	NASDAQ	SP	Fri, Oct 12, 2012	23.07	23.42	22.86	23.07
352	NASDAQ	SP	Thu, Oct 11, 2012	23.12	23.34	22.84	23.10
351	NASDAQ	SP	Wed, Oct 10, 2012	22.64	23.19	22.64	22.88
350	NASDAQ	SP	Tue, Oct 9, 2012	22.76	22.76	22.51	22.54
349	NASDAQ	SP	Mon, Oct 8, 2012	22.86	23.03	22.69	22.80
348	NASDAQ	SP	Fri, Oct 5, 2012	23.35	23.48	22.73	22.89
347	NASDAQ	SP	Thu, Oct 4, 2012	23.16	23.36	22.86	23.19
346	NASDAQ	SP	Wed, Oct 3, 2012	22.81	23.24	22.45	23.14
345	NASDAQ	SP	Tue, Oct 2, 2012	22.70	22.89	22.62	22.84
344	NASDAQ	SP	Mon, Oct 1, 2012	22.66	22.71	22.45	22.54
343	NASDAQ	SP	Fri, Sep 28, 2012	22.67	22.76	22.40	22.43
342	NASDAQ	SP	Thu, Sep 27, 2012	23.19	23.19	22.74	22.82
341	NASDAQ	SP	Wed, Sep 26, 2012	23.26	23.26	22.77	23.10
340	NASDAQ	SP	Tue, Sep 25, 2012	23.59	23.70	23.03	23.12
339	NASDAQ	SP	Mon, Sep 24, 2012	23.40	23.70	23.18	23.44
338	NASDAQ	SP	Fri, Sep 21, 2012	23.62	23.82	23.06	23.51
337	NASDAQ	SP	Thu, Sep 20, 2012	23.32	23.66	22.47	23.18
336	NASDAQ	SP	Wed, Sep 19, 2012	24.37	24.37	23.43	23.52
335	NASDAQ	SP	Tue, Sep 18, 2012	23.64	24.29	23.64	24.21
334	NASDAQ	SP	Mon, Sep 17, 2012	24.04	24.07	23.63	23.74
333	NASDAQ	SP	Fri, Sep 14, 2012	24.24	24.54	24.02	24.19
332	NASDAQ	SP	Thu, Sep 13, 2012	23.96	24.53	23.91	24.08
331	NASDAQ	SP	Wed, Sep 12, 2012	24.20	24.25	23.73	23.98
330	NASDAQ	SP	Tue, Sep 11, 2012	24.23	24.53	24.08	24.30
329	NASDAQ	SP	Mon, Sep 10, 2012	24.26	24.44	24.01	24.30
328	NASDAQ	SP	Fri, Sep 7, 2012	23.82	24.67	23.69	24.31
327	NASDAQ	SP	Thu, Sep 6, 2012	23.50	23.81	23.38	23.63
326	NASDAQ	SP	Wed, Sep 5, 2012	23.14	23.75	22.93	23.38
325	NASDAQ	SP	Tue, Sep 4, 2012	23.02	23.33	22.69	23.24
324	NASDAQ	SP	Fri, Aug 31, 2012	22.60	23.23	22.36	23.09
323	NASDAQ	SP	Thu, Aug 30, 2012	23.47	23.47	22.30	22.32
322	NASDAQ	SP	Wed, Aug 29, 2012	23.10	23.47	23.00	23.46
321	NASDAQ	SP	Tue, Aug 28, 2012	22.57	23.29	22.54	23.12
320	NASDAQ	SP	Mon, Aug 27, 2012	22.61	22.96	22.43	22.65
319	NASDAQ	SP	Fri, Aug 24, 2012	22.22	23.13	21.75	22.71
318	NASDAQ	SP	Thu, Aug 23, 2012	22.36	22.40	21.50	22.33
317	NASDAQ	SP	Wed, Aug 22, 2012	22.96	23.03	22.20	22.32
316	NASDAQ	SP	Tue, Aug 21, 2012	23.48	23.80	22.91	23.06
315	NASDAQ	SP	Mon, Aug 20, 2012	23.27	23.47	23.04	23.31
314	NASDAQ	SP	Fri, Aug 17, 2012	22.63	23.37	22.50	23.28
313	NASDAQ	SP	Thu, Aug 16, 2012	21.62	22.73	21.55	22.73
312	NASDAQ	SP	Wed, Aug 15, 2012	21.38	21.74	21.38	21.72
311	NASDAQ	SP	Tue, Aug 14, 2012	21.25	21.58	21.10	21.50
310	NASDAQ	SP	Mon, Aug 13, 2012	21.55	21.93	21.01	21.05
309	NASDAQ	SP	Fri, Aug 10, 2012	21.85	21.85	21.54	21.63
308	NASDAQ	SP	Thu, Aug 9, 2012	21.12	22.33	21.12	21.80
307	NASDAQ	SP	Wed, Aug 8, 2012	20.98	21.11	20.80	21.07
306	NASDAQ	SP	Tue, Aug 7, 2012	21.09	21.41	20.55	21.01
305	NASDAQ	SP	Mon, Aug 6, 2012	21.50	21.66	21.10	21.15
304	NASDAQ	SP	Fri, Aug 3, 2012	21.08	21.59	21.05	21.42
303	NASDAQ	SP	Thu, Aug 2, 2012	20.79	21.26	20.73	20.87
302	NASDAQ	SP	Wed, Aug 1, 2012	21.33	21.48	20.73	21.02
301	NASDAQ	SP	Tue, Jul 31, 2012	21.35	21.61	21.12	21.21
300	NASDAQ	SP	Mon, Jul 30, 2012	21.89	22.16	21.24	21.35
299	NASDAQ	SP	Fri, Jul 27, 2012	21.14	22.01	21.14	21.83
298	NASDAQ	SP	Thu, Jul 26, 2012	21.65	21.65	20.86	21.10
297	NASDAQ	SP	Wed, Jul 25, 2012	21.65	21.65	21.19	21.26
296	NASDAQ	SP	Tue, Jul 24, 2012	21.87	22.09	21.33	21.48
295	NASDAQ	SP	Mon, Jul 23, 2012	21.87	22.07	21.72	21.73
294	NASDAQ	SP	Fri, Jul 20, 2012	22.15	22.79	22.14	22.26
293	NASDAQ	SP	Thu, Jul 19, 2012	22.50	22.73	22.24	22.40
292	NASDAQ	SP	Wed, Jul 18, 2012	22.52	22.68	22.39	22.49
291	NASDAQ	SP	Tue, Jul 17, 2012	22.37	22.66	22.33	22.45
290	NASDAQ	SP	Mon, Jul 16, 2012	22.25	22.43	22.20	22.30
289	NASDAQ	SP	Fri, Jul 13, 2012	22.25	22.43	22.09	22.25
288	NASDAQ	SP	Thu, Jul 12, 2012	21.89	22.45	21.85	22.25
287	NASDAQ	SP	Wed, Jul 11, 2012	22.16	22.40	21.92	22.10
286	NASDAQ	SP	Tue, Jul 10, 2012	22.30	22.55	22.12	22.14
285	NASDAQ	SP	Mon, Jul 9, 2012	22.07	22.42	21.73	22.23
284	NASDAQ	SP	Fri, Jul 6, 2012	22.05	22.26	21.96	22.20
283	NASDAQ	SP	Thu, Jul 5, 2012	22.04	22.44	22.04	22.19
282	NASDAQ	SP	Tue, Jul 3, 2012	21.48	22.04	21.43	22.02
281	NASDAQ	SP	Mon, Jul 2, 2012	21.67	21.68	20.94	21.53
280	NASDAQ	SP	Fri, Jun 29, 2012	21.45	21.75	20.12	21.52
279	NASDAQ	SP	Thu, Jun 28, 2012	20.31	20.98	20.22	20.72
278	NASDAQ	SP	Wed, Jun 27, 2012	19.70	20.59	19.70	20.53
277	NASDAQ	SP	Tue, Jun 26, 2012	19.68	19.80	19.41	19.62
276	NASDAQ	SP	Mon, Jun 25, 2012	19.56	19.85	19.56	19.71
275	NASDAQ	SP	Fri, Jun 22, 2012	19.43	20.02	19.33	19.87
274	NASDAQ	SP	Thu, Jun 21, 2012	19.87	19.90	19.24	19.39
273	NASDAQ	SP	Wed, Jun 20, 2012	20.56	20.56	19.67	19.83
272	NASDAQ	SP	Tue, Jun 19, 2012	19.64	20.75	19.54	20.51
271	NASDAQ	SP	Mon, Jun 18, 2012	19.73	19.73	19.47	19.62
270	NASDAQ	SP	Fri, Jun 15, 2012	19.69	20.02	19.59	19.79
269	NASDAQ	SP	Thu, Jun 14, 2012	19.39	19.73	19.19	19.73
268	NASDAQ	SP	Wed, Jun 13, 2012	19.64	19.70	19.13	19.30
267	NASDAQ	SP	Tue, Jun 12, 2012	19.31	19.65	19.11	19.64
266	NASDAQ	SP	Mon, Jun 11, 2012	19.64	19.69	19.24	19.24
265	NASDAQ	SP	Fri, Jun 8, 2012	19.37	19.50	19.10	19.48
264	NASDAQ	SP	Thu, Jun 7, 2012	19.50	19.66	19.21	19.40
263	NASDAQ	SP	Wed, Jun 6, 2012	19.27	19.52	19.18	19.50
262	NASDAQ	SP	Tue, Jun 5, 2012	18.88	19.21	18.78	19.08
261	NASDAQ	SP	Mon, Jun 4, 2012	18.70	19.24	18.62	18.97
260	NASDAQ	SP	Fri, Jun 1, 2012	18.55	18.85	18.06	18.63
259	NASDAQ	SP	Thu, May 31, 2012	19.50	19.50	18.60	19.01
258	NASDAQ	SP	Wed, May 30, 2012	18.46	19.65	18.34	19.42
257	NASDAQ	SP	Tue, May 29, 2012	18.65	18.69	18.30	18.67
256	NASDAQ	SP	Fri, May 25, 2012	18.38	18.49	18.11	18.42
255	NASDAQ	SP	Thu, May 24, 2012	18.72	18.72	17.99	18.33
254	NASDAQ	SP	Wed, May 23, 2012	18.51	18.81	18.30	18.67
253	NASDAQ	SP	Tue, May 22, 2012	19.35	19.49	18.50	18.80
252	NASDAQ	SP	Mon, May 21, 2012	18.77	19.46	18.77	19.37
251	NASDAQ	SP	Fri, May 18, 2012	19.30	19.32	18.61	18.80
250	NASDAQ	SP	Thu, May 17, 2012	19.07	19.54	19.06	19.08
249	NASDAQ	SP	Wed, May 16, 2012	19.33	19.48	19.06	19.11
248	NASDAQ	SP	Tue, May 15, 2012	19.15	19.52	19.11	19.30
247	NASDAQ	SP	Mon, May 14, 2012	19.11	19.69	19.11	19.18
246	NASDAQ	SP	Fri, May 11, 2012	19.03	19.74	18.95	19.32
245	NASDAQ	SP	Thu, May 10, 2012	19.44	19.44	18.31	19.08
244	NASDAQ	SP	Wed, May 9, 2012	19.04	19.74	19.04	19.27
243	NASDAQ	SP	Tue, May 8, 2012	18.69	19.46	18.69	19.32
242	NASDAQ	SP	Mon, May 7, 2012	18.52	19.03	18.52	18.90
241	NASDAQ	SP	Fri, May 4, 2012	18.52	18.71	18.46	18.56
240	NASDAQ	SP	Thu, May 3, 2012	18.65	18.74	18.49	18.65
239	NASDAQ	SP	Wed, May 2, 2012	18.71	18.83	18.45	18.72
238	NASDAQ	SP	Tue, May 1, 2012	19.01	19.47	18.70	18.80
237	NASDAQ	SP	Mon, Apr 30, 2012	19.24	19.24	18.88	19.06
236	NASDAQ	SP	Fri, Apr 27, 2012	18.93	19.28	18.61	19.22
235	NASDAQ	SP	Thu, Apr 26, 2012	18.75	19.11	18.75	18.94
234	NASDAQ	SP	Wed, Apr 25, 2012	19.25	19.71	18.75	18.85
233	NASDAQ	SP	Tue, Apr 24, 2012	18.71	19.05	18.61	19.04
232	NASDAQ	SP	Mon, Apr 23, 2012	19.09	19.49	18.63	18.65
231	NASDAQ	SP	Fri, Apr 20, 2012	19.95	19.95	19.38	19.42
230	NASDAQ	SP	Thu, Apr 19, 2012	19.30	19.70	19.26	19.40
229	NASDAQ	SP	Wed, Apr 18, 2012	19.51	19.63	19.20	19.35
228	NASDAQ	SP	Tue, Apr 17, 2012	19.62	19.98	19.57	19.63
227	NASDAQ	SP	Mon, Apr 16, 2012	19.50	19.78	19.29	19.49
226	NASDAQ	SP	Fri, Apr 13, 2012	19.77	19.77	19.14	19.42
225	NASDAQ	SP	Thu, Apr 12, 2012	19.37	20.02	19.37	19.78
224	NASDAQ	SP	Wed, Apr 11, 2012	18.93	19.43	18.78	19.43
223	NASDAQ	SP	Tue, Apr 10, 2012	19.51	19.57	18.62	18.70
222	NASDAQ	SP	Mon, Apr 9, 2012	20.02	20.22	19.40	19.48
221	NASDAQ	SP	Thu, Apr 5, 2012	20.41	20.66	20.29	20.33
220	NASDAQ	SP	Wed, Apr 4, 2012	20.34	20.83	20.34	20.48
219	NASDAQ	SP	Tue, Apr 3, 2012	20.46	20.96	20.42	20.60
218	NASDAQ	SP	Mon, Apr 2, 2012	20.50	20.62	20.38	20.56
217	NASDAQ	SP	Fri, Mar 30, 2012	20.62	20.93	20.48	20.50
216	NASDAQ	SP	Thu, Mar 29, 2012	20.48	20.75	20.41	20.42
215	NASDAQ	SP	Wed, Mar 28, 2012	20.79	20.79	20.36	20.59
214	NASDAQ	SP	Tue, Mar 27, 2012	20.90	21.02	20.70	20.71
213	NASDAQ	SP	Mon, Mar 26, 2012	20.25	20.86	20.25	20.81
212	NASDAQ	SP	Fri, Mar 23, 2012	19.87	20.16	19.87	19.96
211	NASDAQ	SP	Thu, Mar 22, 2012	20.04	20.17	19.75	19.88
210	NASDAQ	SP	Wed, Mar 21, 2012	20.14	20.44	20.02	20.26
209	NASDAQ	SP	Tue, Mar 20, 2012	20.20	20.27	20.04	20.10
208	NASDAQ	SP	Mon, Mar 19, 2012	20.04	20.67	19.79	20.37
207	NASDAQ	SP	Fri, Mar 16, 2012	19.83	20.15	19.58	20.13
206	NASDAQ	SP	Thu, Mar 15, 2012	20.01	20.06	19.60	19.75
205	NASDAQ	SP	Wed, Mar 14, 2012	20.04	21.48	19.89	19.94
204	NASDAQ	SP	Tue, Mar 13, 2012	19.81	20.16	19.60	20.14
203	NASDAQ	SP	Mon, Mar 12, 2012	19.68	19.83	19.49	19.59
202	NASDAQ	SP	Fri, Mar 9, 2012	19.44	20.25	19.44	19.74
201	NASDAQ	SP	Thu, Mar 8, 2012	19.33	19.91	19.33	19.49
200	NASDAQ	SP	Wed, Mar 7, 2012	18.90	19.35	18.71	19.25
199	NASDAQ	SP	Tue, Mar 6, 2012	18.74	18.99	18.62	18.79
198	NASDAQ	SP	Mon, Mar 5, 2012	18.73	19.02	18.55	19.00
197	NASDAQ	SP	Fri, Mar 2, 2012	18.89	18.99	18.61	18.73
196	NASDAQ	SP	Thu, Mar 1, 2012	18.06	19.73	18.06	18.86
195	NASDAQ	SP	Wed, Feb 29, 2012	17.64	18.41	17.64	18.05
194	NASDAQ	SP	Tue, Feb 28, 2012	18.09	18.09	17.49	17.54
193	NASDAQ	SP	Mon, Feb 27, 2012	18.02	18.14	17.86	18.03
192	NASDAQ	SP	Fri, Feb 24, 2012	18.01	18.24	17.91	18.05
191	NASDAQ	SP	Thu, Feb 23, 2012	17.27	18.05	17.27	18.00
190	NASDAQ	SP	Wed, Feb 22, 2012	17.56	17.71	17.15	17.23
189	NASDAQ	SP	Tue, Feb 21, 2012	17.95	17.95	17.60	17.68
188	NASDAQ	SP	Fri, Feb 17, 2012	17.94	17.97	17.72	17.97
187	NASDAQ	SP	Thu, Feb 16, 2012	17.26	17.86	17.17	17.84
186	NASDAQ	SP	Wed, Feb 15, 2012	17.95	17.96	17.13	17.26
185	NASDAQ	SP	Tue, Feb 14, 2012	18.21	18.35	17.64	17.85
184	NASDAQ	SP	Mon, Feb 13, 2012	18.27	18.40	17.98	18.38
183	NASDAQ	SP	Fri, Feb 10, 2012	18.48	18.48	17.90	18.10
182	NASDAQ	SP	Thu, Feb 9, 2012	18.39	18.71	18.29	18.66
181	NASDAQ	SP	Wed, Feb 8, 2012	18.35	18.43	17.97	18.39
180	NASDAQ	SP	Tue, Feb 7, 2012	18.27	18.63	18.12	18.40
179	NASDAQ	SP	Mon, Feb 6, 2012	18.88	18.88	18.29	18.34
178	NASDAQ	SP	Fri, Feb 3, 2012	18.82	19.13	18.64	18.94
177	NASDAQ	SP	Thu, Feb 2, 2012	18.26	18.72	18.13	18.43
176	NASDAQ	SP	Wed, Feb 1, 2012	17.80	18.42	17.61	18.30
175	NASDAQ	SP	Tue, Jan 31, 2012	17.64	17.80	17.39	17.68
174	NASDAQ	SP	Mon, Jan 30, 2012	17.48	17.63	17.36	17.49
173	NASDAQ	SP	Fri, Jan 27, 2012	17.33	17.68	17.33	17.62
172	NASDAQ	SP	Thu, Jan 26, 2012	17.31	17.45	17.25	17.40
171	NASDAQ	SP	Wed, Jan 25, 2012	17.36	17.40	17.11	17.33
170	NASDAQ	SP	Tue, Jan 24, 2012	16.94	17.45	16.75	17.42
169	NASDAQ	SP	Mon, Jan 23, 2012	17.38	17.38	16.93	17.03
168	NASDAQ	SP	Fri, Jan 20, 2012	17.23	17.54	17.12	17.44
167	NASDAQ	SP	Thu, Jan 19, 2012	17.31	17.40	17.09	17.30
166	NASDAQ	SP	Wed, Jan 18, 2012	17.12	17.31	16.83	17.31
165	NASDAQ	SP	Tue, Jan 17, 2012	17.33	17.37	17.00	17.10
164	NASDAQ	SP	Fri, Jan 13, 2012	16.74	17.25	16.74	17.21
163	NASDAQ	SP	Thu, Jan 12, 2012	17.20	17.28	16.93	17.00
162	NASDAQ	SP	Wed, Jan 11, 2012	17.18	17.24	17.07	17.20
161	NASDAQ	SP	Tue, Jan 10, 2012	17.42	17.42	17.09	17.28
160	NASDAQ	SP	Mon, Jan 9, 2012	17.79	17.79	17.07	17.17
159	NASDAQ	SP	Fri, Jan 6, 2012	17.80	17.99	17.50	17.71
158	NASDAQ	SP	Thu, Jan 5, 2012	18.18	18.24	17.57	17.76
157	NASDAQ	SP	Wed, Jan 4, 2012	18.40	18.49	18.26	18.35
156	NASDAQ	SP	Tue, Jan 3, 2012	18.33	18.78	17.91	18.56
155	NASDAQ	SP	Fri, Dec 30, 2011	18.13	18.19	17.80	17.87
154	NASDAQ	SP	Thu, Dec 29, 2011	18.33	18.65	17.98	18.22
153	NASDAQ	SP	Wed, Dec 28, 2011	18.89	18.89	18.10	18.20
152	NASDAQ	SP	Tue, Dec 27, 2011	18.57	19.00	18.53	18.97
151	NASDAQ	SP	Fri, Dec 23, 2011	18.59	18.89	18.24	18.67
150	NASDAQ	SP	Thu, Dec 22, 2011	18.58	18.71	18.41	18.50
149	NASDAQ	SP	Wed, Dec 21, 2011	18.25	18.59	17.95	18.55
148	NASDAQ	SP	Tue, Dec 20, 2011	18.17	18.43	17.98	18.39
147	NASDAQ	SP	Mon, Dec 19, 2011	18.15	18.35	17.66	17.71
146	NASDAQ	SP	Fri, Dec 16, 2011	17.81	18.02	17.70	17.98
145	NASDAQ	SP	Thu, Dec 15, 2011	17.94	18.08	17.54	17.65
144	NASDAQ	SP	Wed, Dec 14, 2011	16.56	17.88	16.56	17.72
143	NASDAQ	SP	Tue, Dec 13, 2011	17.20	17.40	16.71	16.74
142	NASDAQ	SP	Mon, Dec 12, 2011	17.40	17.40	16.79	17.08
141	NASDAQ	SP	Fri, Dec 9, 2011	16.81	17.76	16.75	17.62
140	NASDAQ	SP	Thu, Dec 8, 2011	17.77	17.77	16.73	16.74
139	NASDAQ	SP	Wed, Dec 7, 2011	17.99	18.11	17.52	17.92
138	NASDAQ	SP	Tue, Dec 6, 2011	17.54	18.18	17.22	17.89
137	NASDAQ	SP	Mon, Dec 5, 2011	17.68	17.68	17.06	17.55
136	NASDAQ	SP	Fri, Dec 2, 2011	17.95	17.95	17.19	17.27
135	NASDAQ	SP	Thu, Dec 1, 2011	18.09	18.30	17.53	17.62
134	NASDAQ	SP	Wed, Nov 30, 2011	17.28	18.12	16.95	18.10
133	NASDAQ	SP	Tue, Nov 29, 2011	16.59	16.59	16.33	16.55
132	NASDAQ	SP	Mon, Nov 28, 2011	16.78	17.09	16.32	16.64
131	NASDAQ	SP	Fri, Nov 25, 2011	16.21	16.68	16.15	16.21
130	NASDAQ	SP	Wed, Nov 23, 2011	17.29	17.31	16.23	16.23
129	NASDAQ	SP	Tue, Nov 22, 2011	17.48	17.65	17.31	17.50
128	NASDAQ	SP	Mon, Nov 21, 2011	17.19	17.57	17.19	17.44
127	NASDAQ	SP	Fri, Nov 18, 2011	17.52	17.79	17.32	17.65
126	NASDAQ	SP	Thu, Nov 17, 2011	17.31	17.84	17.06	17.52
125	NASDAQ	SP	Wed, Nov 16, 2011	17.59	18.00	17.26	17.43
124	NASDAQ	SP	Tue, Nov 15, 2011	17.15	18.10	16.89	17.76
123	NASDAQ	SP	Mon, Nov 14, 2011	17.46	17.66	17.08	17.15
122	NASDAQ	SP	Fri, Nov 11, 2011	17.30	17.85	17.17	17.81
121	NASDAQ	SP	Thu, Nov 10, 2011	17.26	17.32	16.90	17.09
120	NASDAQ	SP	Wed, Nov 9, 2011	17.49	17.61	17.00	17.00
119	NASDAQ	SP	Tue, Nov 8, 2011	17.64	18.04	17.55	17.99
118	NASDAQ	SP	Mon, Nov 7, 2011	17.62	17.69	17.23	17.54
117	NASDAQ	SP	Fri, Nov 4, 2011	17.89	17.89	17.34	17.60
116	NASDAQ	SP	Thu, Nov 3, 2011	18.17	18.44	17.55	18.05
115	NASDAQ	SP	Wed, Nov 2, 2011	17.29	17.82	17.14	17.80
114	NASDAQ	SP	Tue, Nov 1, 2011	16.94	17.42	16.65	16.96
113	NASDAQ	SP	Mon, Oct 31, 2011	17.52	18.11	17.33	17.59
112	NASDAQ	SP	Fri, Oct 28, 2011	17.68	18.12	17.52	17.75
111	NASDAQ	SP	Thu, Oct 27, 2011	16.81	18.06	16.47	17.65
110	NASDAQ	SP	Wed, Oct 26, 2011	16.89	16.89	16.10	16.38
109	NASDAQ	SP	Tue, Oct 25, 2011	17.30	17.30	16.56	16.65
108	NASDAQ	SP	Mon, Oct 24, 2011	17.40	17.54	17.34	17.42
107	NASDAQ	SP	Fri, Oct 21, 2011	17.43	17.45	17.02	17.39
106	NASDAQ	SP	Thu, Oct 20, 2011	16.84	17.17	16.37	17.09
105	NASDAQ	SP	Wed, Oct 19, 2011	17.49	17.50	16.76	16.78
104	NASDAQ	SP	Tue, Oct 18, 2011	16.96	17.73	16.76	17.47
103	NASDAQ	SP	Mon, Oct 17, 2011	17.22	17.30	16.81	16.96
102	NASDAQ	SP	Fri, Oct 14, 2011	17.37	17.67	16.86	17.41
101	NASDAQ	SP	Thu, Oct 13, 2011	16.98	17.42	16.68	17.18
100	NASDAQ	SP	Wed, Oct 12, 2011	16.89	17.22	16.65	17.11
99	NASDAQ	SP	Tue, Oct 11, 2011	16.15	16.98	16.15	16.97
98	NASDAQ	SP	Mon, Oct 10, 2011	16.45	16.65	16.15	16.64
97	NASDAQ	SP	Fri, Oct 7, 2011	16.54	16.56	15.73	16.11
96	NASDAQ	SP	Thu, Oct 6, 2011	16.20	16.64	16.02	16.56
95	NASDAQ	SP	Wed, Oct 5, 2011	16.23	16.54	16.00	16.39
94	NASDAQ	SP	Tue, Oct 4, 2011	14.78	16.25	14.53	16.24
93	NASDAQ	SP	Mon, Oct 3, 2011	15.57	15.98	14.83	14.83
92	NASDAQ	SP	Fri, Sep 30, 2011	15.64	16.14	15.61	15.64
91	NASDAQ	SP	Thu, Sep 29, 2011	15.68	15.91	15.40	15.88
90	NASDAQ	SP	Wed, Sep 28, 2011	16.26	16.26	15.27	15.34
89	NASDAQ	SP	Tue, Sep 27, 2011	16.20	16.33	15.80	16.20
88	NASDAQ	SP	Mon, Sep 26, 2011	15.63	16.00	15.54	16.00
87	NASDAQ	SP	Fri, Sep 23, 2011	14.87	15.61	14.87	15.53
86	NASDAQ	SP	Thu, Sep 22, 2011	14.64	15.13	14.64	14.87
85	NASDAQ	SP	Wed, Sep 21, 2011	15.72	15.88	15.05	15.07
84	NASDAQ	SP	Tue, Sep 20, 2011	15.70	15.79	15.56	15.71
83	NASDAQ	SP	Mon, Sep 19, 2011	16.02	16.02	15.55	15.66
82	NASDAQ	SP	Fri, Sep 16, 2011	16.38	16.38	15.71	16.34
81	NASDAQ	SP	Thu, Sep 15, 2011	16.39	16.39	16.03	16.27
80	NASDAQ	SP	Wed, Sep 14, 2011	16.20	16.43	15.62	16.27
79	NASDAQ	SP	Tue, Sep 13, 2011	15.49	16.15	15.17	16.12
78	NASDAQ	SP	Mon, Sep 12, 2011	14.95	15.50	14.73	15.46
77	NASDAQ	SP	Fri, Sep 9, 2011	15.50	15.50	15.05	15.13
76	NASDAQ	SP	Thu, Sep 8, 2011	15.71	15.81	15.34	15.63
75	NASDAQ	SP	Wed, Sep 7, 2011	15.38	15.81	15.33	15.78
74	NASDAQ	SP	Tue, Sep 6, 2011	14.90	15.20	14.90	15.17
73	NASDAQ	SP	Fri, Sep 2, 2011	15.60	15.86	15.32	15.33
72	NASDAQ	SP	Thu, Sep 1, 2011	16.30	16.43	15.83	15.91
71	NASDAQ	SP	Wed, Aug 31, 2011	16.38	16.46	16.03	16.27
70	NASDAQ	SP	Tue, Aug 30, 2011	16.11	16.42	15.84	16.38
69	NASDAQ	SP	Mon, Aug 29, 2011	15.87	16.35	15.57	16.26
68	NASDAQ	SP	Fri, Aug 26, 2011	15.04	15.68	14.96	15.51
67	NASDAQ	SP	Thu, Aug 25, 2011	15.86	15.86	15.16	15.16
66	NASDAQ	SP	Wed, Aug 24, 2011	15.64	16.04	15.37	15.75
65	NASDAQ	SP	Tue, Aug 23, 2011	15.12	15.73	14.95	15.72
64	NASDAQ	SP	Mon, Aug 22, 2011	15.43	15.43	14.89	15.05
63	NASDAQ	SP	Fri, Aug 19, 2011	14.78	15.47	14.78	15.01
62	NASDAQ	SP	Thu, Aug 18, 2011	15.40	15.41	14.87	14.98
61	NASDAQ	SP	Wed, Aug 17, 2011	16.25	16.59	15.74	15.81
60	NASDAQ	SP	Tue, Aug 16, 2011	15.85	16.48	15.59	16.10
59	NASDAQ	SP	Mon, Aug 15, 2011	15.62	16.01	15.57	16.00
58	NASDAQ	SP	Fri, Aug 12, 2011	15.77	15.83	15.45	15.64
57	NASDAQ	SP	Thu, Aug 11, 2011	15.20	15.92	15.00	15.63
56	NASDAQ	SP	Wed, Aug 10, 2011	15.69	15.86	15.10	15.18
55	NASDAQ	SP	Tue, Aug 9, 2011	15.23	16.66	14.48	16.13
54	NASDAQ	SP	Mon, Aug 8, 2011	15.95	16.35	14.86	14.91
53	NASDAQ	SP	Fri, Aug 5, 2011	16.58	16.89	16.15	16.25
52	NASDAQ	SP	Thu, Aug 4, 2011	16.45	16.81	16.32	16.45
51	NASDAQ	SP	Wed, Aug 3, 2011	16.56	16.97	16.31	16.65
50	NASDAQ	SP	Tue, Aug 2, 2011	16.67	16.91	16.45	16.50
49	NASDAQ	SP	Mon, Aug 1, 2011	16.77	16.77	16.42	16.56
48	NASDAQ	SP	Fri, Jul 29, 2011	16.40	16.79	16.39	16.64
47	NASDAQ	SP	Thu, Jul 28, 2011	16.62	16.62	16.41	16.55
46	NASDAQ	SP	Wed, Jul 27, 2011	16.57	16.73	16.50	16.55
45	NASDAQ	SP	Tue, Jul 26, 2011	16.72	16.76	16.55	16.60
44	NASDAQ	SP	Mon, Jul 25, 2011	16.84	16.89	16.56	16.76
43	NASDAQ	SP	Fri, Jul 22, 2011	16.87	17.09	16.83	17.07
42	NASDAQ	SP	Thu, Jul 21, 2011	16.57	16.87	16.50	16.85
41	NASDAQ	SP	Wed, Jul 20, 2011	16.78	16.78	16.48	16.52
40	NASDAQ	SP	Tue, Jul 19, 2011	16.59	16.88	16.46	16.83
39	NASDAQ	SP	Mon, Jul 18, 2011	16.47	16.64	16.04	16.49
38	NASDAQ	SP	Fri, Jul 15, 2011	16.72	16.85	16.58	16.64
37	NASDAQ	SP	Thu, Jul 14, 2011	16.80	16.99	16.51	16.71
36	NASDAQ	SP	Wed, Jul 13, 2011	16.52	16.88	16.39	16.81
35	NASDAQ	SP	Tue, Jul 12, 2011	16.58	16.61	15.76	16.48
34	NASDAQ	SP	Mon, Jul 11, 2011	16.33	16.68	16.16	16.60
33	NASDAQ	SP	Fri, Jul 8, 2011	16.48	16.66	16.31	16.47
32	NASDAQ	SP	Thu, Jul 7, 2011	16.62	16.85	16.62	16.69
31	NASDAQ	SP	Wed, Jul 6, 2011	16.32	16.58	16.22	16.46
30	NASDAQ	SP	Tue, Jul 5, 2011	16.00	16.32	15.85	16.31
29	NASDAQ	SP	Fri, Jul 1, 2011	16.01	16.16	15.93	16.04
28	NASDAQ	SP	Thu, Jun 30, 2011	16.09	16.09	15.50	15.97
27	NASDAQ	SP	Wed, Jun 29, 2011	15.76	16.27	15.63	16.00
26	NASDAQ	SP	Tue, Jun 28, 2011	15.56	15.91	15.50	15.91
25	NASDAQ	SP	Mon, Jun 27, 2011	15.40	15.62	15.40	15.57
24	NASDAQ	SP	Fri, Jun 24, 2011	15.21	15.53	15.21	15.45
23	NASDAQ	SP	Thu, Jun 23, 2011	14.95	15.25	14.82	15.22
22	NASDAQ	SP	Wed, Jun 22, 2011	14.78	15.46	14.78	14.93
21	NASDAQ	SP	Tue, Jun 21, 2011	15.03	15.03	14.74	14.88
20	NASDAQ	SP	Mon, Jun 20, 2011	15.02	15.08	14.91	14.99
19	NASDAQ	SP	Fri, Jun 17, 2011	15.29	15.29	14.86	15.02
18	NASDAQ	SP	Thu, Jun 16, 2011	15.20	15.25	14.98	15.22
17	NASDAQ	SP	Wed, Jun 15, 2011	15.35	15.37	15.00	15.20
16	NASDAQ	SP	Tue, Jun 14, 2011	15.15	15.56	15.02	15.53
15	NASDAQ	SP	Mon, Jun 13, 2011	15.05	15.17	14.93	15.02
14	NASDAQ	SP	Fri, Jun 10, 2011	15.04	15.21	14.50	14.95
13	NASDAQ	SP	Thu, Jun 9, 2011	15.06	15.19	14.98	15.00
12	NASDAQ	SP	Wed, Jun 8, 2011	14.99	15.17	14.92	14.96
11	NASDAQ	SP	Tue, Jun 7, 2011	15.39	15.39	15.00	15.00
10	NASDAQ	SP	Mon, Jun 6, 2011	15.29	15.85	15.18	15.23
9	NASDAQ	SP	Fri, Jun 3, 2011	15.37	15.75	15.27	15.32
8	NASDAQ	SP	Thu, Jun 2, 2011	15.60	15.98	15.40	15.62
7	NASDAQ	SP	Wed, Jun 1, 2011	16.50	16.53	15.56	15.59
6	NASDAQ	SP	Tue, May 31, 2011	16.71	17.28	16.40	16.48
5	NASDAQ	SP	Fri, May 27, 2011	16.77	16.81	16.34	16.57
4	NASDAQ	SP	Thu, May 26, 2011	16.06	16.88	15.92	16.65
3	NASDAQ	SP	Wed, May 25, 2011	16.00	16.28	16.00	16.10
2	NASDAQ	SP	Tue, May 24, 2011	16.54	16.54	15.80	15.96
1	NASDAQ	SP	Mon, May 23, 2011	16.56	17.01	16.46	16.46
#	Exchange	Symbol	Date	Open	High	Low	Close

SP Plus Corp NASDAQ:SP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024